US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.71 32.13 31.71 31.98 117,397 +0.39(+1.25%)
Aug 30, 2007 31.39 31.84 31.39 31.59 58,927 -0.07(-0.21%)
Aug 29, 2007 31.25 31.66 31.21 31.65 26,494 +0.59(+1.89%)
Aug 28, 2007 31.70 31.70 31.04 31.07 49,791 -0.79(-2.49%)
Aug 27, 2007 31.90 32.00 31.81 31.86 62,810 -0.17(-0.53%)
Aug 24, 2007 31.58 32.03 31.58 32.03 47,050 +0.42(+1.32%)
Aug 23, 2007 31.94 32.07 31.42 31.62 90,675 -0.27(-0.84%)
Aug 22, 2007 31.58 31.88 31.58 31.88 107,119 +0.67(+2.16%)
Aug 21, 2007 31.11 31.43 31.11 31.21 122,651 +0.01(+0.04%)
Aug 20, 2007 31.15 31.36 30.91 31.20 95,471 +0.20(+0.64%)
Aug 17, 2007 31.39 31.39 30.51 31.00 261,290 +0.56(+1.84%)
Aug 16, 2007 29.99 30.44 29.32 30.44 440,356 -0.02(-0.06%)
Aug 15, 2007 30.95 31.20 30.39 30.46 209,671 -0.72(-2.30%)
Aug 14, 2007 31.76 31.76 31.17 31.17 128,361 -0.57(-1.79%)
Aug 13, 2007 31.97 32.00 31.71 31.74 156,911 +0.27(+0.85%)
Aug 10, 2007 31.14 31.65 30.75 31.48 186,146 -0.15(-0.47%)
Aug 09, 2007 31.94 32.24 31.49 31.62 220,635 -0.78(-2.40%)
Aug 08, 2007 32.46 32.60 32.10 32.40 143,664 +0.21(+0.67%)
Aug 07, 2007 32.00 32.41 31.94 32.19 135,441 +0.10(+0.30%)
Aug 06, 2007 31.96 32.14 31.55 32.09 320,446 +0.15(+0.47%)
Aug 03, 2007 32.16 32.44 31.87 31.94 155,540 -0.50(-1.54%)
Aug 02, 2007 32.35 32.53 32.21 32.44 131,787 +0.25(+0.76%)
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.