US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.06 32.48 32.06 32.34 116,113 +0.40(+1.25%)
Aug 30, 2007 31.74 32.19 31.74 31.94 58,282 -0.07(-0.21%)
Aug 29, 2007 31.60 32.01 31.56 32.01 26,204 +0.59(+1.89%)
Aug 28, 2007 32.05 32.05 31.38 31.41 49,246 -0.80(-2.49%)
Aug 27, 2007 32.25 32.35 32.16 32.21 62,123 -0.17(-0.53%)
Aug 24, 2007 31.93 32.39 31.93 32.39 46,535 +0.42(+1.32%)
Aug 23, 2007 32.29 32.43 31.77 31.97 89,683 -0.27(-0.84%)
Aug 22, 2007 31.93 32.24 31.93 32.24 105,947 +0.68(+2.16%)
Aug 21, 2007 31.46 31.77 31.46 31.55 121,309 +0.01(+0.04%)
Aug 20, 2007 31.50 31.70 31.26 31.54 94,426 +0.20(+0.64%)
Aug 17, 2007 31.74 31.74 30.85 31.34 258,431 +0.57(+1.84%)
Aug 16, 2007 30.32 30.77 29.65 30.77 435,538 -0.02(-0.06%)
Aug 15, 2007 31.30 31.54 30.73 30.79 207,377 -0.73(-2.30%)
Aug 14, 2007 32.12 32.12 31.51 31.52 126,956 -0.58(-1.79%)
Aug 13, 2007 32.32 32.35 32.06 32.09 155,194 +0.27(+0.85%)
Aug 10, 2007 31.48 32.00 31.09 31.82 184,110 -0.15(-0.47%)
Aug 09, 2007 32.30 32.60 31.84 31.97 218,221 -0.79(-2.40%)
Aug 08, 2007 32.82 32.96 32.45 32.76 142,092 +0.22(+0.67%)
Aug 07, 2007 32.35 32.77 32.29 32.55 133,959 +0.10(+0.30%)
Aug 06, 2007 32.31 32.50 31.90 32.45 316,940 +0.15(+0.47%)
Aug 03, 2007 32.51 32.80 32.23 32.30 153,839 -0.50(-1.54%)
Aug 02, 2007 32.70 32.89 32.57 32.80 130,345 +0.25(+0.76%)
Aug 01, 2007 32.48 32.66 32.14 32.55 1,336,209 +0.15(+0.46%)
Jul 31, 2007 33.07 33.13 32.40 32.40 399,846 -0.31(-0.93%)
Jul 30, 2007 32.31 32.86 32.29 32.71 379,289 +0.37(+1.15%)
Jul 27, 2007 32.70 32.87 32.21 32.34 369,575 -0.41(-1.26%)
Jul 26, 2007 33.09 33.28 32.39 32.75 405,042 -0.68(-2.04%)
Jul 25, 2007 33.68 33.80 33.19 33.43 107,755 -0.16(-0.46%)
Jul 24, 2007 33.95 34.01 33.51 33.59 129,441 -0.50(-1.47%)
Jul 23, 2007 34.04 34.19 34.04 34.09 53,764 +0.19(+0.57%)
Jul 20, 2007 34.21 34.21 33.75 33.89 214,155 -0.46(-1.33%)
Jul 19, 2007 34.30 34.37 34.24 34.35 169,652 +0.20(+0.58%)
Jul 18, 2007 34.15 34.18 33.85 34.15 141,414 -0.08(-0.25%)
Jul 17, 2007 34.02 34.32 34.02 34.23 129,215 +0.19(+0.55%)
Jul 16, 2007 33.93 34.15 33.93 34.05 191,338 +0.16(+0.46%)
Jul 13, 2007 33.80 34.00 33.74 33.89 127,408 +0.23(+0.70%)
Jul 12, 2007 33.29 33.66 33.29 33.66 208,733 +0.52(+1.56%)
Jul 11, 2007 32.95 33.14 32.80 33.14 57,153 +0.30(+0.92%)
Jul 10, 2007 33.13 33.13 32.84 32.84 72,514 -0.47(-1.42%)
Jul 09, 2007 33.29 33.37 33.22 33.31 128,764 +0.17(+0.51%)
Jul 06, 2007 33.00 33.20 32.96 33.14 62,348 +0.12(+0.35%)
Jul 05, 2007 32.98 33.06 32.90 33.03 74,095 +0.01(+0.04%)
Jul 03, 2007 33.02 33.08 32.97 33.01 43,599 +0.13(+0.40%)
Jul 02, 2007 32.74 32.94 32.68 32.88 107,529 +0.35(+1.07%)
Jun 29, 2007 32.60 32.84 32.40 32.53 105,722 +0.00(+0.00%)
Jun 28, 2007 32.46 32.70 32.46 32.53 122,664 -0.08(-0.23%)
Jun 27, 2007 32.20 32.61 32.20 32.61 72,514 +0.34(+1.04%)
Jun 26, 2007 32.67 32.67 32.27 32.27 74,321 -0.29(-0.88%)
Jun 25, 2007 32.83 32.93 32.47 32.56 123,342 -0.17(-0.53%)
Jun 22, 2007 32.88 32.94 32.64 32.73 109,336 -0.23(-0.71%)
Jun 21, 2007 32.75 33.02 32.66 32.97 80,872 +0.11(+0.32%)
Jun 20, 2007 33.28 33.32 32.86 32.86 63,478 -0.28(-0.84%)
Jun 19, 2007 32.90 33.21 32.80 33.14 128,538 +0.19(+0.56%)
Jun 18, 2007 33.05 33.05 32.87 32.95 61,897 -0.04(-0.11%)
Jun 15, 2007 33.05 33.10 32.97 32.99 45,180 +0.21(+0.63%)
Jun 14, 2007 32.59 32.87 32.59 32.78 39,758 +0.25(+0.78%)
Jun 13, 2007 32.13 32.55 32.10 32.53 67,318 +0.54(+1.70%)
Jun 12, 2007 32.20 32.24 31.98 31.98 74,095 -0.29(-0.89%)
Jun 11, 2007 32.18 32.43 32.15 32.27 56,023 +0.01(+0.03%)
Jun 08, 2007 31.87 32.26 31.76 32.26 216,414 +0.44(+1.39%)
Jun 07, 2007 32.31 32.35 31.82 31.82 119,728 -0.58(-1.79%)
Jun 06, 2007 32.61 32.61 32.29 32.40 60,541 -0.35(-1.07%)
Jun 05, 2007 32.81 32.81 32.60 32.75 61,219 -0.13(-0.39%)
Jun 04, 2007 32.82 32.91 32.77 32.88 30,722 +0.09(+0.27%)
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.