US Industrials Ishares ETF (NY: IYJ )

86.14 +2.36 (+2.82%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 59.75 59.91 59.58 59.77 24,900 +0.22(+0.37%)
Aug 30, 2006 59.42 59.70 59.36 59.55 15,800 +0.04(+0.07%)
Aug 29, 2006 59.37 59.53 59.04 59.51 33,200 +0.23(+0.39%)
Aug 28, 2006 58.74 59.47 58.74 59.28 19,900 +0.45(+0.76%)
Aug 25, 2006 58.86 58.98 58.67 58.83 9,900 -0.04(-0.07%)
Aug 24, 2006 59.54 59.54 58.74 58.87 16,000 -0.26(-0.44%)
Aug 23, 2006 59.69 59.81 58.99 59.13 27,700 -0.51(-0.86%)
Aug 22, 2006 59.43 59.84 59.38 59.64 18,100 +0.06(+0.10%)
Aug 21, 2006 59.91 59.91 59.50 59.58 27,100 -0.57(-0.95%)
Aug 18, 2006 60.22 60.34 59.87 60.15 25,800 -0.13(-0.22%)
Aug 17, 2006 59.94 60.47 59.94 60.28 29,100 +0.14(+0.23%)
Aug 16, 2006 59.28 60.25 59.25 60.14 25,100 +1.33(+2.26%)
Aug 15, 2006 58.50 58.90 58.39 58.81 19,000 +1.05(+1.82%)
Aug 14, 2006 58.05 58.59 57.71 57.76 9,800 +0.20(+0.35%)
Aug 11, 2006 57.77 57.87 57.36 57.56 13,900 -0.35(-0.60%)
Aug 10, 2006 57.35 58.06 57.35 57.91 54,000 +0.40(+0.70%)
Aug 09, 2006 58.75 58.75 57.51 57.51 50,100 -0.70(-1.20%)
Aug 08, 2006 58.85 59.02 58.06 58.21 19,500 -0.55(-0.94%)
Aug 07, 2006 58.95 59.08 58.55 58.76 16,600 -0.33(-0.56%)
Aug 04, 2006 59.73 60.15 58.79 59.09 26,700 -0.20(-0.34%)
Aug 03, 2006 58.30 59.47 58.30 59.29 10,900 +0.56(+0.95%)
Aug 02, 2006 58.30 58.91 58.30 58.73 114,500 +0.54(+0.93%)
Aug 01, 2006 58.35 58.46 58.00 58.19 244,600 -0.54(-0.92%)
Jul 31, 2006 58.75 58.82 58.58 58.73 23,500 -0.27(-0.46%)
Jul 28, 2006 58.72 59.09 58.52 59.00 39,800 +0.84(+1.44%)
Jul 27, 2006 58.50 58.76 58.06 58.16 19,400 -0.14(-0.24%)
Jul 26, 2006 58.85 58.85 57.94 58.30 26,400 -0.65(-1.10%)
Jul 25, 2006 58.53 58.99 58.21 58.95 34,900 +0.17(+0.29%)
Jul 24, 2006 58.10 58.85 58.06 58.78 15,000 +0.85(+1.47%)
Jul 21, 2006 58.50 58.50 57.51 57.93 22,700 -0.65(-1.11%)
Jul 20, 2006 59.95 60.00 58.51 58.58 13,900 -1.21(-2.02%)
Jul 19, 2006 58.76 59.92 58.76 59.79 8,800 +1.28(+2.19%)
Jul 18, 2006 58.35 58.79 57.94 58.51 17,700 +0.10(+0.17%)
Jul 17, 2006 58.50 58.85 58.29 58.41 55,400 -0.31(-0.53%)
Jul 14, 2006 59.15 59.23 58.18 58.72 52,300 -0.77(-1.29%)
Jul 13, 2006 60.10 60.11 59.37 59.49 57,000 -1.08(-1.78%)
Jul 12, 2006 61.43 61.43 60.48 60.57 37,000 -0.64(-1.05%)
Jul 11, 2006 61.24 61.31 60.64 61.21 28,600 -0.04(-0.07%)
Jul 10, 2006 61.30 61.49 61.04 61.25 55,500 +0.02(+0.03%)
Jul 07, 2006 61.63 61.76 61.08 61.23 20,700 -0.87(-1.40%)
Jul 06, 2006 62.10 62.42 61.94 62.10 25,600 +0.10(+0.16%)
Jul 05, 2006 62.05 62.21 61.67 62.00 27,700 -0.51(-0.82%)
Jul 03, 2006 62.35 62.52 62.25 62.51 70,000 +0.41(+0.66%)
Jun 30, 2006 62.30 62.45 62.02 62.10 101,100 -0.09(-0.14%)
Jun 29, 2006 61.07 62.21 61.00 62.19 77,800 +1.60(+2.64%)
Jun 28, 2006 60.60 60.64 60.20 60.59 16,300 +0.09(+0.15%)
Jun 27, 2006 61.25 61.35 60.43 60.50 16,800 -0.75(-1.22%)
Jun 26, 2006 60.93 61.25 60.81 61.25 46,800 +0.31(+0.51%)
Jun 23, 2006 60.60 61.30 60.57 60.94 39,600 +0.09(+0.15%)
Jun 22, 2006 60.93 60.93 60.55 60.85 43,700 -0.34(-0.56%)
Jun 21, 2006 60.60 61.41 60.60 61.19 28,300 +0.80(+1.32%)
Jun 20, 2006 60.50 60.75 60.28 60.39 25,700 -0.04(-0.07%)
Jun 19, 2006 61.10 61.24 60.18 60.43 20,000 -0.63(-1.03%)
Jun 16, 2006 61.20 61.20 60.78 61.06 29,800 -0.17(-0.28%)
Jun 15, 2006 60.13 61.35 60.07 61.23 86,500 +1.47(+2.46%)
Jun 14, 2006 59.06 59.78 59.06 59.76 58,900 +0.61(+1.03%)
Jun 13, 2006 59.37 60.05 59.15 59.15 75,100 -0.45(-0.76%)
Jun 12, 2006 60.70 60.79 59.60 59.60 22,600 -1.08(-1.78%)
Jun 09, 2006 61.15 61.41 60.64 60.68 22,100 -0.32(-0.52%)
Jun 08, 2006 60.88 61.15 59.59 61.00 66,600 -0.35(-0.57%)
Jun 07, 2006 61.89 62.26 61.31 61.35 55,700 -0.49(-0.79%)
Jun 06, 2006 62.30 62.30 61.30 61.84 56,100 -0.31(-0.50%)
Jun 05, 2006 63.32 63.32 62.04 62.15 78,400 -1.31(-2.06%)
Jun 02, 2006 63.80 63.80 63.13 63.46 31,700 -0.02(-0.03%)
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.