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, 2011 27.50 27.85 27.26 27.44 174,269 +0.15(+0.56%)
Aug 30, 2011 26.97 27.46 26.79 27.29 52,401 +0.23(+0.83%)
Aug 29, 2011 26.63 27.10 26.51 27.07 127,629 +0.89(+3.41%)
Aug 26, 2011 25.47 26.26 25.08 26.17 63,568 +0.56(+2.18%)
Aug 25, 2011 26.21 26.26 25.54 25.62 110,847 -0.46(-1.78%)
Aug 24, 2011 25.52 26.11 25.47 26.08 73,232 +0.49(+1.92%)
Aug 23, 2011 24.87 25.60 24.72 25.59 124,223 +0.91(+3.71%)
Aug 22, 2011 25.15 25.16 24.63 24.67 88,555 +0.08(+0.33%)
Aug 19, 2011 24.63 25.35 24.54 24.59 382,532 -0.41(-1.64%)
Aug 18, 2011 25.75 25.85 24.76 25.00 365,435 -1.56(-5.87%)
Aug 17, 2011 26.78 26.98 26.37 26.56 239,933 -0.09(-0.35%)
Aug 16, 2011 26.76 26.91 26.48 26.66 112,921 -0.39(-1.43%)
Aug 15, 2011 26.74 27.06 26.70 27.04 109,901 +0.50(+1.87%)
Aug 12, 2011 26.67 26.72 26.17 26.55 219,057 +0.47(+1.80%)
Aug 11, 2011 25.01 26.46 24.95 26.08 914,067 +1.17(+4.68%)
Aug 10, 2011 25.68 25.83 24.86 24.91 1,455,857 -1.28(-4.88%)
Aug 09, 2011 26.71 26.19 24.54 26.19 292,587 +1.21(+4.83%)
Aug 08, 2011 25.85 26.35 24.95 24.99 702,283 -1.91(-7.09%)
Aug 05, 2011 27.30 27.51 26.24 26.89 487,543 -0.04(-0.15%)
Aug 04, 2011 28.12 28.12 26.92 26.93 330,089 -1.57(-5.50%)
Aug 03, 2011 28.36 28.51 27.76 28.50 464,283 +0.21(+0.73%)
Aug 02, 2011 29.08 29.23 28.28 28.29 316,846 -1.00(-3.40%)
Aug 01, 2011 29.98 29.98 28.97 29.29 262,620 -0.20(-0.67%)
Jul 29, 2011 29.28 29.75 29.08 29.49 230,373 -0.17(-0.56%)
Jul 28, 2011 29.98 30.15 29.60 29.65 171,665 -0.25(-0.83%)
Jul 27, 2011 30.58 30.58 29.85 29.90 148,194 -0.86(-2.81%)
Jul 26, 2011 31.21 31.21 30.69 30.76 219,650 -0.51(-1.63%)
Jul 25, 2011 31.02 31.45 30.99 31.27 111,509 -0.06(-0.19%)
Jul 22, 2011 31.40 31.40 31.30 31.33 94,791 -0.22(-0.70%)
Jul 21, 2011 31.29 31.66 31.26 31.55 105,363 +0.41(+1.32%)
Jul 20, 2011 31.17 31.23 31.03 31.14 59,751 +0.08(+0.26%)
Jul 19, 2011 30.79 31.11 30.79 31.06 147,710 +0.46(+1.52%)
Jul 18, 2011 30.82 30.83 30.40 30.60 89,572 -0.38(-1.24%)
Jul 15, 2011 31.11 31.11 30.71 30.98 467,629 +0.01(+0.04%)
Jul 14, 2011 31.36 31.53 30.90 30.97 127,567 -0.35(-1.12%)
Jul 13, 2011 31.41 31.67 31.25 31.32 86,186 +0.11(+0.36%)
Jul 12, 2011 31.41 31.47 31.17 31.21 105,670 -0.30(-0.96%)
Jul 11, 2011 31.69 31.80 31.41 31.51 97,302 -0.64(-2.00%)
Jul 08, 2011 32.05 32.15 31.92 32.15 157,809 -0.36(-1.09%)
Jul 07, 2011 32.45 32.62 32.40 32.51 156,805 +0.33(+1.03%)
Jul 06, 2011 31.97 32.21 31.94 32.18 83,038 +0.14(+0.44%)
Jul 05, 2011 32.14 32.14 31.92 32.03 185,616 -0.13(-0.39%)
Jul 01, 2011 31.58 32.22 31.56 32.16 726,242 +0.56(+1.78%)
Jun 30, 2011 31.20 31.66 31.18 31.60 117,732 +0.49(+1.56%)
Jun 29, 2011 31.10 31.20 30.90 31.11 108,001 +0.18(+0.57%)
Jun 28, 2011 30.62 30.94 30.55 30.94 61,452 +0.46(+1.50%)
Jun 27, 2011 30.25 30.58 30.12 30.48 87,043 +0.22(+0.72%)
Jun 24, 2011 30.54 30.64 30.21 30.26 79,031 -0.39(-1.29%)
Jun 23, 2011 30.25 30.65 30.07 30.65 425,189 -0.05(-0.18%)
Jun 22, 2011 30.76 31.02 30.70 30.71 96,891 -0.17(-0.54%)
Jun 21, 2011 30.52 30.93 30.52 30.87 104,786 +0.52(+1.70%)
Jun 20, 2011 30.33 30.39 30.28 30.36 69,737 +0.23(+0.78%)
Jun 17, 2011 30.32 30.35 30.05 30.12 84,620 +0.10(+0.34%)
Jun 16, 2011 29.97 30.21 29.79 30.02 126,000 +0.03(+0.11%)
Jun 15, 2011 30.23 30.37 29.94 29.99 146,941 -0.50(-1.65%)
Jun 14, 2011 30.24 30.61 30.19 30.49 93,515 +0.54(+1.82%)
Jun 13, 2011 30.01 30.13 29.81 29.95 97,178 -0.02(-0.08%)
Jun 10, 2011 30.28 30.31 29.90 29.97 129,456 -0.45(-1.48%)
Jun 09, 2011 30.24 30.54 30.22 30.42 144,112 +0.22(+0.71%)
Jun 08, 2011 30.37 30.40 30.14 30.20 226,484 -0.22(-0.72%)
Jun 07, 2011 30.57 30.67 30.42 30.42 193,565 +0.02(+0.07%)
Jun 06, 2011 30.58 30.66 30.36 30.40 174,468 -0.26(-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.