US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.78 39.78 39.26 39.36 131,793 -0.27(-0.69%)
Aug 29, 2013 39.37 39.81 39.37 39.63 107,503 +0.14(+0.35%)
Aug 28, 2013 39.43 39.61 39.37 39.50 287,517 +0.06(+0.15%)
Aug 27, 2013 39.82 39.90 39.39 39.44 268,595 -0.83(-2.06%)
Aug 26, 2013 40.42 40.56 40.20 40.26 1,250,858 -0.06(-0.16%)
Aug 23, 2013 40.46 40.46 40.15 40.33 153,094 +0.00(+0.00%)
Aug 22, 2013 39.91 40.38 39.90 40.33 152,063 +0.54(+1.35%)
Aug 21, 2013 39.86 40.09 39.77 39.79 170,086 -0.24(-0.61%)
Aug 20, 2013 39.91 40.15 39.81 40.04 113,641 +0.14(+0.36%)
Aug 19, 2013 40.00 40.12 39.88 39.89 145,473 -0.15(-0.37%)
Aug 16, 2013 39.99 40.17 39.94 40.04 165,477 +0.02(+0.05%)
Aug 15, 2013 40.20 40.23 39.93 40.02 127,926 -0.49(-1.22%)
Aug 14, 2013 40.88 40.88 40.52 40.52 186,025 -0.29(-0.72%)
Aug 13, 2013 40.78 40.90 40.62 40.81 151,694 +0.13(+0.32%)
Aug 12, 2013 40.37 40.72 40.37 40.68 175,826 +0.05(+0.11%)
Aug 09, 2013 40.68 40.77 40.49 40.63 119,635 -0.06(-0.16%)
Aug 08, 2013 40.73 40.88 40.54 40.69 182,288 +0.19(+0.47%)
Aug 07, 2013 40.52 40.53 40.32 40.50 217,436 -0.12(-0.30%)
Aug 06, 2013 40.90 40.91 40.60 40.63 143,627 -0.34(-0.84%)
Aug 05, 2013 41.01 41.02 40.91 40.97 117,946 -0.09(-0.22%)
Aug 02, 2013 41.00 41.07 40.77 41.06 215,498 +0.07(+0.17%)
Aug 01, 2013 40.41 41.04 40.37 40.99 461,084 +0.75(+1.85%)
Jul 31, 2013 40.26 40.59 40.25 40.25 213,882 +0.12(+0.31%)
Jul 30, 2013 40.04 40.20 40.00 40.12 535,014 +0.16(+0.39%)
Jul 29, 2013 40.06 40.13 39.91 39.97 1,957,012 -0.18(-0.45%)
Jul 26, 2013 40.10 40.15 39.91 40.15 128,451 -0.11(-0.28%)
Jul 25, 2013 40.15 40.26 39.94 40.26 154,274 +0.03(+0.07%)
Jul 24, 2013 40.52 40.57 40.15 40.23 144,243 -0.20(-0.50%)
Jul 23, 2013 40.59 40.59 40.34 40.43 228,556 -0.03(-0.07%)
Jul 22, 2013 40.51 40.56 40.40 40.46 1,583,135 +0.04(+0.10%)
Jul 19, 2013 40.13 40.44 40.13 40.42 139,372 +0.36(+0.90%)
Jul 18, 2013 39.74 40.15 39.74 40.05 148,228 +0.33(+0.82%)
Jul 17, 2013 40.06 40.15 39.66 39.73 169,081 +0.11(+0.29%)
Jul 16, 2013 39.91 39.91 39.54 39.61 215,170 -0.22(-0.54%)
Jul 15, 2013 39.78 39.88 39.77 39.83 2,142,601 +0.07(+0.18%)
Jul 12, 2013 39.80 39.88 39.58 39.76 164,658 -0.15(-0.37%)
Jul 11, 2013 39.74 39.93 39.70 39.90 701,831 +0.59(+1.50%)
Jul 10, 2013 39.30 39.43 39.18 39.31 516,664 +0.01(+0.04%)
Jul 09, 2013 39.02 39.43 39.02 39.30 469,052 +0.52(+1.35%)
Jul 08, 2013 38.88 38.95 38.75 38.78 946,835 +0.10(+0.26%)
Jul 05, 2013 38.55 38.68 38.23 38.68 546,215 +0.58(+1.53%)
Jul 03, 2013 37.94 38.21 37.88 38.09 298,144 +0.04(+0.11%)
Jul 02, 2013 38.33 38.46 37.92 38.05 393,542 -0.33(-0.85%)
Jul 01, 2013 38.45 38.61 38.13 38.38 4,351,734 +0.41(+1.09%)
Jun 28, 2013 38.11 38.22 37.90 37.97 267,201 -0.35(-0.92%)
Jun 27, 2013 38.25 38.39 38.09 38.32 240,109 +0.38(+1.01%)
Jun 26, 2013 38.12 38.12 37.72 37.93 371,345 +0.30(+0.79%)
Jun 25, 2013 37.60 37.73 37.38 37.64 281,808 +0.43(+1.14%)
Jun 24, 2013 37.44 37.53 37.01 37.21 369,385 -0.61(-1.62%)
Jun 21, 2013 38.13 38.14 37.50 37.82 355,210 +0.02(+0.06%)
Jun 20, 2013 38.48 38.48 37.75 37.80 309,679 -0.93(-2.40%)
Jun 19, 2013 39.30 39.30 38.73 38.73 197,336 -0.55(-1.40%)
Jun 18, 2013 39.19 39.33 38.87 39.28 251,639 +0.48(+1.22%)
Jun 17, 2013 38.81 38.93 38.62 38.80 211,269 +0.29(+0.75%)
Jun 14, 2013 38.71 38.82 38.44 38.51 118,135 -0.18(-0.47%)
Jun 13, 2013 38.06 38.77 38.02 38.70 136,832 +0.57(+1.50%)
Jun 12, 2013 38.72 38.76 38.07 38.13 262,636 -0.30(-0.77%)
Jun 11, 2013 38.40 38.69 38.28 38.42 209,160 -0.36(-0.92%)
Jun 10, 2013 38.94 38.97 38.66 38.78 285,950 -0.07(-0.18%)
Jun 07, 2013 38.50 38.89 38.43 38.85 152,969 +0.62(+1.63%)
Jun 06, 2013 37.98 38.23 37.81 38.23 206,447 +0.23(+0.60%)
Jun 05, 2013 38.47 38.51 37.92 38.00 289,066 -0.63(-1.63%)
Jun 04, 2013 38.90 39.09 38.41 38.63 513,932 -0.26(-0.67%)
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.