US Industrials Ishares ETF (NY: IYJ )

84.08 -0.41 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 69.66 69.88 69.19 69.52 37,718 +0.33(+0.48%)
Aug 30, 2012 69.52 69.52 69.00 69.19 24,994 -0.59(-0.85%)
Aug 29, 2012 69.72 69.98 69.48 69.78 22,052 -0.10(-0.14%)
Aug 27, 2012 70.29 70.29 69.83 69.88 51,747 -0.18(-0.26%)
Aug 24, 2012 69.58 70.20 69.58 70.06 25,313 +0.28(+0.40%)
Aug 23, 2012 70.16 70.16 69.61 69.78 65,297 -0.51(-0.73%)
Aug 22, 2012 70.40 70.50 70.02 70.29 44,029 -0.22(-0.31%)
Aug 21, 2012 70.81 71.20 70.38 70.51 56,907 -0.21(-0.30%)
Aug 20, 2012 70.83 70.83 70.41 70.72 45,033 -0.18(-0.25%)
Aug 17, 2012 70.67 70.94 70.61 70.90 51,693 +0.34(+0.48%)
Aug 16, 2012 69.88 70.67 69.86 70.56 27,609 +0.71(+1.02%)
Aug 15, 2012 69.45 69.96 69.45 69.85 25,104 +0.27(+0.39%)
Aug 14, 2012 70.06 70.12 69.54 69.58 20,806 -0.19(-0.27%)
Aug 13, 2012 69.75 69.85 69.30 69.77 35,597 -0.13(-0.19%)
Aug 10, 2012 69.41 69.94 69.16 69.90 21,160 +0.26(+0.37%)
Aug 09, 2012 69.44 69.82 69.44 69.64 29,427 +0.05(+0.07%)
Aug 08, 2012 69.30 69.62 69.28 69.59 49,231 +0.04(+0.06%)
Aug 07, 2012 69.23 69.89 69.23 69.55 48,390 +0.66(+0.96%)
Aug 06, 2012 69.04 69.31 68.88 68.89 54,148 +0.18(+0.26%)
Aug 03, 2012 68.09 68.94 68.09 68.71 30,575 +1.52(+2.26%)
Aug 02, 2012 67.14 67.33 66.59 67.19 21,517 -0.41(-0.61%)
Aug 01, 2012 68.58 68.58 67.60 67.60 80,219 -0.54(-0.79%)
Jul 31, 2012 68.29 68.65 68.14 68.14 22,738 -0.29(-0.42%)
Jul 30, 2012 68.57 68.97 68.30 68.43 831,980 -0.22(-0.32%)
Jul 27, 2012 68.00 68.93 67.37 68.65 30,513 +1.52(+2.26%)
Jul 26, 2012 67.10 67.33 66.70 67.13 24,633 +1.14(+1.73%)
Jul 25, 2012 66.35 66.61 65.73 65.99 30,268 +0.04(+0.06%)
Jul 24, 2012 66.55 66.59 65.45 65.95 26,337 -0.76(-1.14%)
Jul 23, 2012 66.06 66.88 65.81 66.71 31,815 -0.46(-0.68%)
Jul 20, 2012 67.50 67.72 67.14 67.17 15,513 -0.78(-1.15%)
Jul 19, 2012 67.83 68.20 67.55 67.95 51,725 +0.30(+0.44%)
Jul 18, 2012 66.39 67.80 66.39 67.65 27,192 +1.08(+1.62%)
Jul 17, 2012 66.33 66.69 65.67 66.57 25,722 +0.31(+0.47%)
Jul 16, 2012 66.53 66.53 65.96 66.26 25,140 -0.47(-0.70%)
Jul 13, 2012 65.71 66.77 65.71 66.73 17,525 +1.18(+1.80%)
Jul 12, 2012 65.00 65.81 64.90 65.55 42,756 -0.24(-0.36%)
Jul 11, 2012 66.20 66.34 65.51 65.79 66,064 -0.42(-0.63%)
Jul 10, 2012 67.70 67.84 65.88 66.21 86,764 -1.05(-1.56%)
Jul 09, 2012 67.38 67.57 66.90 67.26 2,051,261 -0.10(-0.15%)
Jul 06, 2012 67.62 67.62 67.05 67.36 66,711 -1.03(-1.51%)
Jul 05, 2012 68.21 68.62 68.09 68.39 15,352 +0.03(+0.04%)
Jul 03, 2012 67.78 68.37 67.78 68.36 23,840 +0.65(+0.96%)
Jul 02, 2012 68.04 68.50 66.77 67.71 41,466 -0.23(-0.34%)
Jun 29, 2012 67.29 67.94 67.02 67.94 29,000 +2.12(+3.22%)
Jun 28, 2012 65.24 65.82 65.01 65.82 10,010 +0.00(+0.00%)
Jun 27, 2012 65.37 65.85 65.37 65.82 13,531 +0.64(+0.98%)
Jun 26, 2012 65.07 65.32 64.59 65.18 28,985 +0.23(+0.35%)
Jun 25, 2012 65.40 65.50 64.73 64.95 82,433 -1.30(-1.96%)
Jun 22, 2012 65.94 66.37 65.75 66.25 15,817 +0.36(+0.55%)
Jun 21, 2012 67.61 67.73 65.84 65.89 39,355 -1.52(-2.25%)
Jun 20, 2012 67.66 67.82 66.91 67.41 31,477 -0.36(-0.53%)
Jun 19, 2012 67.29 68.15 67.29 67.77 17,652 +0.58(+0.86%)
Jun 18, 2012 66.55 67.34 66.49 67.19 65,568 +0.30(+0.45%)
Jun 15, 2012 66.50 66.91 66.48 66.89 55,656 +0.62(+0.93%)
Jun 14, 2012 65.81 66.39 65.62 66.27 14,345 +0.56(+0.86%)
Jun 13, 2012 66.07 66.36 65.52 65.71 6,388 -0.71(-1.07%)
Jun 12, 2012 65.63 66.42 65.63 66.42 16,930 +1.00(+1.53%)
Jun 11, 2012 67.08 67.08 65.37 65.42 22,021 -0.94(-1.42%)
Jun 08, 2012 65.80 66.44 65.49 66.36 11,723 +0.49(+0.74%)
Jun 07, 2012 66.48 66.82 65.85 65.87 25,537 +0.29(+0.44%)
Jun 06, 2012 64.45 65.60 64.45 65.58 24,235 +1.76(+2.76%)
Jun 05, 2012 63.31 63.92 63.23 63.82 51,555 +0.23(+0.36%)
Jun 04, 2012 64.15 64.24 62.96 63.59 125,510 -0.52(-0.81%)
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.