US Industrials Ishares ETF (NY: IYJ )

132.79 +1.75 (+1.34%)
Streaming Delayed Price Updated: 12:13 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 83,059 +0.15(+0.48%)
Aug 30, 2012 31.57 31.57 31.33 31.42 55,039 -0.27(-0.85%)
Aug 29, 2012 31.66 31.78 31.55 31.69 48,560 -0.05(-0.14%)
Aug 27, 2012 31.92 31.92 31.71 31.73 113,952 -0.08(-0.26%)
Aug 24, 2012 31.60 31.88 31.60 31.81 55,742 +0.13(+0.40%)
Aug 23, 2012 31.86 31.86 31.61 31.69 143,791 -0.23(-0.73%)
Aug 22, 2012 31.97 32.02 31.80 31.92 96,956 -0.10(-0.31%)
Aug 21, 2012 32.16 32.33 31.96 32.02 125,315 -0.10(-0.30%)
Aug 20, 2012 32.16 32.16 31.97 32.11 99,167 -0.08(-0.25%)
Aug 17, 2012 32.09 32.21 32.06 32.20 113,833 +0.15(+0.48%)
Aug 16, 2012 31.73 32.09 31.73 32.04 60,798 +0.32(+1.02%)
Aug 15, 2012 31.54 31.77 31.54 31.72 55,281 +0.12(+0.39%)
Aug 14, 2012 31.81 31.84 31.58 31.60 45,817 -0.09(-0.27%)
Aug 13, 2012 31.67 31.72 31.47 31.68 78,388 -0.06(-0.19%)
Aug 10, 2012 31.52 31.76 31.41 31.74 46,596 +0.12(+0.37%)
Aug 09, 2012 31.53 31.71 31.53 31.62 64,801 +0.02(+0.07%)
Aug 08, 2012 31.47 31.62 31.46 31.60 108,412 +0.02(+0.06%)
Aug 07, 2012 31.44 31.74 31.44 31.58 106,560 +0.30(+0.96%)
Aug 06, 2012 31.35 31.47 31.28 31.28 119,239 +0.08(+0.26%)
Aug 03, 2012 30.92 31.31 30.92 31.20 67,329 +0.69(+2.26%)
Aug 02, 2012 30.49 30.58 30.24 30.51 47,382 -0.19(-0.61%)
Aug 01, 2012 31.14 31.14 30.70 30.70 176,651 -0.25(-0.79%)
Jul 31, 2012 31.01 31.17 30.94 30.94 50,071 -0.13(-0.42%)
Jul 30, 2012 31.14 31.32 31.02 31.07 1,832,111 -0.10(-0.32%)
Jul 27, 2012 30.88 31.30 30.59 31.17 67,192 +0.69(+2.26%)
Jul 26, 2012 30.47 30.58 30.29 30.48 54,244 +0.52(+1.73%)
Jul 25, 2012 30.13 30.25 29.85 29.97 66,653 +0.02(+0.06%)
Jul 24, 2012 30.22 30.24 29.72 29.95 57,996 -0.35(-1.14%)
Jul 23, 2012 30.00 30.37 29.89 30.29 70,060 -0.21(-0.68%)
Jul 20, 2012 30.65 30.75 30.49 30.50 34,161 -0.35(-1.15%)
Jul 19, 2012 30.80 30.97 30.68 30.86 113,904 +0.14(+0.44%)
Jul 18, 2012 30.15 30.79 30.15 30.72 59,879 +0.49(+1.62%)
Jul 17, 2012 30.12 30.28 29.82 30.23 56,642 +0.14(+0.47%)
Jul 16, 2012 30.21 30.21 29.95 30.09 55,361 -0.21(-0.70%)
Jul 13, 2012 29.84 30.32 29.84 30.30 38,591 +0.54(+1.80%)
Jul 12, 2012 29.52 29.89 29.47 29.77 94,153 -0.11(-0.36%)
Jul 11, 2012 30.06 30.13 29.75 29.88 145,480 -0.19(-0.63%)
Jul 10, 2012 30.74 30.81 29.92 30.07 191,063 -0.48(-1.56%)
Jul 09, 2012 30.60 30.68 30.38 30.54 4,517,103 -0.05(-0.15%)
Jul 06, 2012 30.71 30.71 30.45 30.59 146,904 -0.47(-1.51%)
Jul 05, 2012 30.97 31.16 30.92 31.06 33,806 +0.01(+0.04%)
Jul 03, 2012 30.78 31.05 30.78 31.04 52,498 +0.30(+0.96%)
Jul 02, 2012 30.90 31.11 30.32 30.75 91,312 -0.10(-0.34%)
Jun 29, 2012 30.56 30.85 30.43 30.85 63,861 +0.96(+3.22%)
Jun 28, 2012 29.63 29.89 29.52 29.89 22,043 +0.00(+0.00%)
Jun 27, 2012 29.69 29.90 29.69 29.89 29,796 +0.29(+0.98%)
Jun 26, 2012 29.55 29.66 29.33 29.60 63,828 +0.10(+0.35%)
Jun 25, 2012 29.70 29.74 29.39 29.49 181,526 -0.59(-1.96%)
Jun 22, 2012 29.94 30.14 29.86 30.08 34,830 +0.16(+0.55%)
Jun 21, 2012 30.70 30.76 29.90 29.92 86,664 -0.69(-2.25%)
Jun 20, 2012 30.73 30.80 30.38 30.61 69,315 -0.16(-0.53%)
Jun 19, 2012 30.56 30.95 30.56 30.77 38,871 +0.32(+1.05%)
Jun 18, 2012 30.17 30.53 30.14 30.46 144,651 +0.14(+0.45%)
Jun 15, 2012 30.14 30.33 30.13 30.32 122,784 +0.28(+0.93%)
Jun 14, 2012 29.83 30.09 29.74 30.04 31,646 +0.25(+0.86%)
Jun 13, 2012 29.95 30.08 29.70 29.79 14,092 -0.32(-1.07%)
Jun 12, 2012 29.75 30.11 29.75 30.11 37,349 +0.45(+1.53%)
Jun 11, 2012 30.41 30.41 29.63 29.65 48,581 -0.43(-1.42%)
Jun 08, 2012 29.83 30.12 29.69 30.08 25,862 +0.22(+0.74%)
Jun 07, 2012 30.13 30.29 29.85 29.86 56,338 +0.13(+0.44%)
Jun 06, 2012 29.21 29.74 29.21 29.73 53,465 +0.80(+2.76%)
Jun 05, 2012 28.70 28.97 28.66 28.93 113,737 +0.10(+0.36%)
Jun 04, 2012 29.08 29.12 28.54 28.82 276,891 -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.