US Industrials Ishares ETF (NY: IYJ )

132.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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%)
Aug 01, 2012 31.14 31.14 30.70 30.70 176,660 -0.25(-0.79%)
Jul 31, 2012 31.01 31.17 30.94 30.94 50,074 -0.13(-0.42%)
Jul 30, 2012 31.14 31.32 31.01 31.07 1,832,213 -0.10(-0.32%)
Jul 27, 2012 30.88 31.30 30.59 31.17 67,196 +0.69(+2.26%)
Jul 26, 2012 30.47 30.57 30.29 30.48 54,247 +0.52(+1.73%)
Jul 25, 2012 30.13 30.25 29.85 29.96 66,657 +0.02(+0.06%)
Jul 24, 2012 30.22 30.24 29.72 29.95 58,000 -0.35(-1.14%)
Jul 23, 2012 30.00 30.37 29.88 30.29 70,064 -0.21(-0.68%)
Jul 20, 2012 30.65 30.75 30.49 30.50 34,163 -0.35(-1.15%)
Jul 19, 2012 30.80 30.97 30.67 30.86 113,910 +0.14(+0.44%)
Jul 18, 2012 30.15 30.79 30.15 30.72 59,883 +0.49(+1.62%)
Jul 17, 2012 30.12 30.28 29.82 30.23 56,645 +0.14(+0.47%)
Jul 16, 2012 30.21 30.21 29.95 30.09 55,364 -0.21(-0.70%)
Jul 13, 2012 29.84 30.32 29.84 30.30 38,594 +0.54(+1.80%)
Jul 12, 2012 29.52 29.88 29.47 29.77 94,158 -0.11(-0.36%)
Jul 11, 2012 30.06 30.12 29.75 29.87 145,488 -0.19(-0.63%)
Jul 10, 2012 30.74 30.81 29.92 30.06 191,074 -0.48(-1.56%)
Jul 09, 2012 30.60 30.68 30.38 30.54 4,517,353 -0.05(-0.15%)
Jul 06, 2012 30.71 30.71 30.45 30.59 146,913 -0.47(-1.51%)
Jul 05, 2012 30.97 31.16 30.92 31.05 33,808 +0.01(+0.04%)
Jul 03, 2012 30.78 31.05 30.78 31.04 52,501 +0.30(+0.96%)
Jul 02, 2012 30.90 31.10 30.32 30.75 91,317 -0.10(-0.34%)
Jun 29, 2012 30.56 30.85 30.43 30.85 63,864 +0.96(+3.22%)
Jun 28, 2012 29.62 29.89 29.52 29.89 22,044 +0.00(+0.00%)
Jun 27, 2012 29.68 29.90 29.68 29.89 29,798 +0.29(+0.98%)
Jun 26, 2012 29.55 29.66 29.33 29.60 63,831 +0.10(+0.35%)
Jun 25, 2012 29.70 29.74 29.39 29.49 181,536 -0.59(-1.96%)
Jun 22, 2012 29.94 30.14 29.86 30.08 34,832 +0.16(+0.55%)
Jun 21, 2012 30.70 30.76 29.90 29.92 86,668 -0.69(-2.25%)
Jun 20, 2012 30.72 30.80 30.38 30.61 69,319 -0.16(-0.53%)
Jun 19, 2012 30.56 30.95 30.56 30.77 38,873 +0.32(+1.05%)
Jun 18, 2012 30.16 30.52 30.14 30.45 144,659 +0.14(+0.45%)
Jun 15, 2012 30.14 30.33 30.13 30.32 122,791 +0.28(+0.93%)
Jun 14, 2012 29.83 30.09 29.74 30.04 31,648 +0.26(+0.86%)
Jun 13, 2012 29.95 30.08 29.70 29.78 14,093 -0.32(-1.07%)
Jun 12, 2012 29.75 30.11 29.75 30.11 37,351 +0.45(+1.53%)
Jun 11, 2012 30.40 30.40 29.63 29.65 48,583 -0.43(-1.42%)
Jun 08, 2012 29.82 30.11 29.68 30.08 25,863 +0.22(+0.74%)
Jun 07, 2012 30.13 30.29 29.85 29.86 56,341 +0.13(+0.44%)
Jun 06, 2012 29.21 29.73 29.21 29.72 53,468 +0.80(+2.76%)
Jun 05, 2012 28.70 28.97 28.66 28.93 113,743 +0.10(+0.36%)
Jun 04, 2012 29.08 29.12 28.54 28.82 276,907 -0.24(-0.81%)
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.