US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.63 31.73 31.42 31.57 83,063 +0.15(+0.48%)
Aug 30, 2012 31.57 31.57 31.33 31.42 55,042 -0.27(-0.85%)
Aug 29, 2012 31.66 31.78 31.55 31.69 48,563 -0.05(-0.14%)
Aug 27, 2012 31.92 31.92 31.71 31.73 113,958 -0.08(-0.26%)
Aug 24, 2012 31.60 31.88 31.60 31.81 55,745 +0.13(+0.40%)
Aug 23, 2012 31.86 31.86 31.61 31.69 143,799 -0.23(-0.73%)
Aug 22, 2012 31.97 32.01 31.80 31.92 96,962 -0.10(-0.31%)
Aug 21, 2012 32.15 32.33 31.96 32.02 125,322 -0.10(-0.30%)
Aug 20, 2012 32.16 32.16 31.97 32.11 99,173 -0.08(-0.25%)
Aug 17, 2012 32.09 32.21 32.06 32.19 113,840 +0.15(+0.48%)
Aug 16, 2012 31.73 32.09 31.72 32.04 60,801 +0.32(+1.02%)
Aug 15, 2012 31.54 31.77 31.54 31.72 55,284 +0.12(+0.39%)
Aug 14, 2012 31.81 31.84 31.58 31.60 45,819 -0.09(-0.27%)
Aug 13, 2012 31.67 31.72 31.47 31.68 78,392 -0.06(-0.19%)
Aug 10, 2012 31.52 31.76 31.41 31.74 46,599 +0.12(+0.37%)
Aug 09, 2012 31.53 31.70 31.53 31.62 64,805 +0.02(+0.07%)
Aug 08, 2012 31.47 31.61 31.46 31.60 108,418 +0.02(+0.06%)
Aug 07, 2012 31.44 31.74 31.44 31.58 106,566 +0.30(+0.96%)
Aug 06, 2012 31.35 31.47 31.28 31.28 119,246 +0.08(+0.26%)
Aug 03, 2012 30.92 31.30 30.92 31.20 67,333 +0.69(+2.26%)
Aug 02, 2012 30.49 30.57 30.24 30.51 47,385 -0.19(-0.61%)
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.