US Industrials Ishares ETF (NY: IYJ )

83.78 -0.86 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 61.06 61.83 60.51 60.93 78,496 +0.34(+0.56%)
Aug 30, 2011 59.87 60.97 59.48 60.59 23,603 +0.50(+0.83%)
Aug 29, 2011 59.13 60.16 58.86 60.09 57,488 +1.98(+3.41%)
Aug 26, 2011 56.55 58.31 55.68 58.11 28,633 +1.24(+2.18%)
Aug 25, 2011 58.19 58.30 56.71 56.87 49,929 -1.03(-1.78%)
Aug 24, 2011 56.65 57.97 56.54 57.90 32,986 +1.09(+1.92%)
Aug 23, 2011 55.21 56.84 54.88 56.81 55,954 +2.03(+3.71%)
Aug 22, 2011 55.84 55.86 54.69 54.78 39,888 +0.18(+0.33%)
Aug 19, 2011 54.69 56.28 54.48 54.60 172,304 -0.91(-1.64%)
Aug 18, 2011 57.16 57.38 54.97 55.51 164,603 -3.46(-5.87%)
Aug 17, 2011 59.45 59.89 58.55 58.97 108,073 -0.21(-0.35%)
Aug 16, 2011 59.41 59.75 58.78 59.18 50,863 -0.86(-1.43%)
Aug 15, 2011 59.36 60.08 59.28 60.04 49,503 +1.10(+1.87%)
Aug 12, 2011 59.22 59.32 58.09 58.94 98,670 +1.04(+1.80%)
Aug 11, 2011 55.52 58.75 55.39 57.90 411,723 +2.59(+4.68%)
Aug 10, 2011 57.02 57.35 55.20 55.31 655,761 -2.84(-4.88%)
Aug 09, 2011 59.30 58.15 54.49 58.15 131,790 +2.68(+4.83%)
Aug 08, 2011 57.39 58.51 55.40 55.47 316,329 -4.23(-7.09%)
Aug 05, 2011 60.61 61.07 58.25 59.70 219,604 -0.09(-0.15%)
Aug 04, 2011 62.42 62.42 59.77 59.79 148,682 -3.48(-5.50%)
Aug 03, 2011 62.96 63.30 61.62 63.27 209,127 +0.46(+0.73%)
Aug 02, 2011 64.55 64.90 62.79 62.81 142,717 -2.21(-3.40%)
Aug 01, 2011 66.55 66.55 64.32 65.02 118,292 -0.44(-0.67%)
Jul 29, 2011 65.01 66.05 64.56 65.46 103,767 -0.37(-0.56%)
Jul 28, 2011 66.56 66.93 65.71 65.83 77,323 -0.55(-0.83%)
Jul 27, 2011 67.89 67.89 66.26 66.38 66,751 -1.92(-2.81%)
Jul 26, 2011 69.29 69.29 68.14 68.30 98,937 -1.13(-1.63%)
Jul 25, 2011 68.87 69.83 68.81 69.43 50,227 -0.13(-0.19%)
Jul 22, 2011 69.71 69.72 69.49 69.56 42,697 -0.49(-0.70%)
Jul 21, 2011 69.46 70.30 69.40 70.05 47,459 +0.91(+1.32%)
Jul 20, 2011 69.21 69.33 68.89 69.14 26,914 +0.18(+0.26%)
Jul 19, 2011 68.35 69.07 68.35 68.96 66,533 +1.03(+1.52%)
Jul 18, 2011 68.42 68.44 67.50 67.93 40,346 -0.85(-1.24%)
Jul 15, 2011 69.07 69.07 68.18 68.78 210,634 +0.03(+0.04%)
Jul 14, 2011 69.63 69.99 68.60 68.75 57,460 -0.78(-1.12%)
Jul 13, 2011 69.74 70.30 69.38 69.53 38,821 +0.25(+0.36%)
Jul 12, 2011 69.73 69.87 69.21 69.28 47,597 -0.67(-0.96%)
Jul 11, 2011 70.36 70.60 69.74 69.95 43,828 -1.43(-2.00%)
Jul 08, 2011 71.16 71.38 70.87 71.38 71,082 -0.79(-1.09%)
Jul 07, 2011 72.04 72.43 71.94 72.17 70,630 +0.73(+1.03%)
Jul 06, 2011 70.97 71.52 70.91 71.44 37,403 +0.32(+0.44%)
Jul 05, 2011 71.35 71.35 70.87 71.12 83,607 -0.28(-0.39%)
Jul 01, 2011 70.10 71.53 70.06 71.40 327,121 +1.25(+1.78%)
Jun 30, 2011 69.26 70.28 69.23 70.15 53,030 +1.08(+1.56%)
Jun 29, 2011 69.04 69.27 68.60 69.07 48,647 +0.39(+0.57%)
Jun 28, 2011 67.99 68.70 67.83 68.68 27,680 +1.02(+1.50%)
Jun 27, 2011 67.16 67.90 66.87 67.66 39,207 +0.48(+0.72%)
Jun 24, 2011 67.80 68.02 67.06 67.18 35,598 -0.99(-1.46%)
Jun 23, 2011 67.28 68.17 66.88 68.17 191,189 -0.12(-0.18%)
Jun 22, 2011 68.40 68.99 68.27 68.29 43,568 -0.37(-0.54%)
Jun 21, 2011 67.87 68.79 67.87 68.66 47,118 +1.15(+1.70%)
Jun 20, 2011 67.46 67.59 67.33 67.51 31,358 +0.52(+0.78%)
Jun 17, 2011 67.43 67.50 66.82 66.99 38,050 +0.23(+0.34%)
Jun 16, 2011 66.65 67.18 66.25 66.76 56,657 +0.07(+0.10%)
Jun 15, 2011 67.23 67.53 66.58 66.69 66,073 -1.12(-1.65%)
Jun 14, 2011 67.25 68.08 67.13 67.81 42,050 +1.21(+1.82%)
Jun 13, 2011 66.74 67.01 66.29 66.60 43,697 -0.05(-0.08%)
Jun 10, 2011 67.34 67.41 66.50 66.65 58,211 -1.00(-1.48%)
Jun 09, 2011 67.26 67.93 67.21 67.65 64,801 +0.48(+0.71%)
Jun 08, 2011 67.55 67.61 67.04 67.17 101,840 -0.49(-0.72%)
Jun 07, 2011 67.98 68.21 67.66 67.66 87,038 +0.05(+0.07%)
Jun 06, 2011 68.00 68.18 67.51 67.61 78,451 -0.57(-0.84%)
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.