US Industrials Ishares ETF (NY: IYJ )

100.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 46.40 46.84 46.11 46.40 112 -0.23(-0.50%)
Aug 30, 2010 47.20 47.43 46.60 46.64 372,678 -0.74(-1.56%)
Aug 27, 2010 47.38 47.45 46.14 47.38 75,089 +0.98(+2.11%)
Aug 26, 2010 46.81 47.19 46.35 46.40 146,757 -0.20(-0.42%)
Aug 25, 2010 46.24 46.73 45.64 46.59 123,215 +0.10(+0.21%)
Aug 24, 2010 46.62 46.92 46.09 46.49 134,819 -0.90(-1.90%)
Aug 23, 2010 48.22 48.41 47.38 47.39 67,194 -0.53(-1.12%)
Aug 20, 2010 48.06 48.06 47.42 47.93 197,914 -0.24(-0.50%)
Aug 19, 2010 48.94 49.02 47.87 48.17 109,278 -1.01(-2.05%)
Aug 18, 2010 49.01 49.41 48.67 49.18 320,856 +0.08(+0.16%)
Aug 17, 2010 48.78 49.50 48.58 49.10 57,493 +0.94(+1.96%)
Aug 16, 2010 47.55 48.32 47.47 48.15 35,438 -0.03(-0.06%)
Aug 13, 2010 48.18 48.45 48.09 48.18 38,658 -0.16(-0.33%)
Aug 12, 2010 48.03 48.53 47.67 48.34 155,659 -0.39(-0.80%)
Aug 11, 2010 49.49 49.76 48.52 48.73 262,419 -1.82(-3.60%)
Aug 10, 2010 50.30 50.80 50.15 50.55 220,882 -0.52(-1.01%)
Aug 09, 2010 51.20 51.20 50.80 51.07 19,973 +0.36(+0.70%)
Aug 06, 2010 50.71 50.84 50.01 50.71 53,329 -0.26(-0.51%)
Aug 05, 2010 50.66 51.06 50.55 50.97 98,424 -0.06(-0.12%)
Aug 04, 2010 50.72 51.05 50.66 51.03 91,345 +0.45(+0.90%)
Aug 03, 2010 50.56 50.88 50.38 50.58 64,657 -0.29(-0.58%)
Aug 02, 2010 50.93 50.96 50.44 50.87 229,130 +0.84(+1.67%)
Jul 30, 2010 50.03 50.14 49.02 50.03 73,695 +0.15(+0.30%)
Jul 29, 2010 50.58 50.58 49.43 49.88 77,981 -0.15(-0.30%)
Jul 28, 2010 50.18 50.29 49.87 50.03 75,313 -0.25(-0.50%)
Jul 27, 2010 51.22 51.22 50.20 50.28 249,653 -0.43(-0.84%)
Jul 26, 2010 50.25 50.73 49.92 50.71 85,196 +0.82(+1.64%)
Jul 23, 2010 48.87 49.98 48.84 49.89 101,649 +0.94(+1.91%)
Jul 22, 2010 48.23 49.09 48.21 48.95 144,167 +1.42(+2.98%)
Jul 21, 2010 47.96 48.22 47.21 47.54 144,919 -0.22(-0.47%)
Jul 20, 2010 46.53 47.79 46.16 47.76 108,793 +0.74(+1.57%)
Jul 19, 2010 46.97 47.12 46.40 47.02 131,319 +0.34(+0.73%)
Jul 16, 2010 46.68 47.84 46.63 46.68 130,017 -1.60(-3.30%)
Jul 15, 2010 48.25 48.36 47.56 48.28 90,596 -0.09(-0.18%)
Jul 14, 2010 48.35 48.61 48.00 48.36 93,542 +0.07(+0.15%)
Jul 13, 2010 47.71 48.52 47.71 48.29 83,959 +0.99(+2.09%)
Jul 12, 2010 47.62 47.66 46.98 47.30 52,962 -0.25(-0.52%)
Jul 09, 2010 47.55 47.55 46.93 47.55 54,794 +0.41(+0.87%)
Jul 08, 2010 47.00 47.33 46.57 47.14 112 +0.61(+1.32%)
Jul 07, 2010 45.21 46.60 45.05 46.53 186,385 +1.48(+3.28%)
Jul 06, 2010 45.67 46.00 44.68 45.05 106,409 +0.04(+0.10%)
Jul 02, 2010 45.01 45.73 44.79 45.01 73,041 -0.42(-0.92%)
Jul 01, 2010 45.65 45.87 44.67 45.42 224,992 -0.33(-0.72%)
Jun 30, 2010 46.16 46.62 45.64 45.75 152,941 -0.31(-0.68%)
Jun 29, 2010 47.25 47.36 45.72 46.07 150,003 -2.10(-4.37%)
Jun 25, 2010 48.17 48.28 47.51 48.17 140,438 +0.40(+0.84%)
Jun 24, 2010 48.35 48.56 47.68 47.77 147,653 -0.90(-1.85%)
Jun 23, 2010 48.85 49.11 48.23 48.67 166,377 -0.19(-0.38%)
Jun 22, 2010 50.11 50.32 48.80 48.85 153,636 -1.18(-2.36%)
Jun 21, 2010 50.60 51.23 49.75 50.03 62,700 +0.05(+0.11%)
Jun 18, 2010 49.98 50.17 49.70 49.98 60,598 +0.12(+0.25%)
Jun 17, 2010 50.14 50.16 49.25 49.86 87,028 +0.09(+0.18%)
Jun 16, 2010 49.55 50.10 49.52 49.77 135,990 -0.10(-0.20%)
Jun 15, 2010 49.26 49.94 48.88 49.86 79,265 +1.31(+2.69%)
Jun 14, 2010 49.00 49.41 48.44 48.56 184,284 +0.06(+0.13%)
Jun 11, 2010 47.66 48.54 47.62 48.50 248,296 +0.24(+0.50%)
Jun 10, 2010 47.31 48.27 47.31 48.26 304,790 +1.67(+3.59%)
Jun 09, 2010 46.81 47.66 46.41 46.59 164,734 +0.03(+0.06%)
Jun 08, 2010 46.37 46.66 45.68 46.56 426,400 +0.36(+0.79%)
Jun 07, 2010 47.50 47.50 46.18 46.20 166,381 -1.18(-2.49%)
Jun 04, 2010 47.38 48.78 47.21 47.38 236,640 -2.28(-4.60%)
Jun 03, 2010 49.78 49.78 49.16 49.66 98,677 +0.33(+0.67%)
Jun 02, 2010 48.57 49.33 48.06 49.33 321,568 +1.25(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.