US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.79 29.18 28.79 29.18 27,636 +0.42(+1.46%)
Jan 30, 2007 28.73 28.82 28.70 28.76 29,920 +0.05(+0.17%)
Jan 29, 2007 28.66 28.79 28.58 28.71 25,580 +0.09(+0.32%)
Jan 26, 2007 28.78 28.78 28.56 28.62 37,686 -0.09(-0.30%)
Jan 25, 2007 28.99 28.99 28.68 28.70 44,766 -0.30(-1.04%)
Jan 24, 2007 28.96 29.01 28.89 29.01 102,780 +0.09(+0.30%)
Jan 23, 2007 28.68 28.98 28.67 28.92 65,550 +0.30(+1.06%)
Jan 22, 2007 28.91 28.91 28.55 28.62 60,754 -0.32(-1.09%)
Jan 19, 2007 28.94 28.99 28.87 28.93 73,316 -0.01(-0.03%)
Jan 18, 2007 29.11 29.11 28.91 28.94 12,333 -0.16(-0.53%)
Jan 17, 2007 29.14 29.23 29.08 29.10 103,693 +0.01(+0.04%)
Jan 16, 2007 29.06 29.15 29.03 29.08 19,870 +0.12(+0.41%)
Jan 12, 2007 28.90 28.99 28.87 28.97 18,043 +0.11(+0.36%)
Jan 11, 2007 28.60 28.90 28.60 28.86 54,816 +0.28(+0.97%)
Jan 10, 2007 28.48 28.62 28.38 28.59 16,444 +0.04(+0.15%)
Jan 09, 2007 28.55 28.63 28.37 28.54 51,390 +0.02(+0.06%)
Jan 08, 2007 28.33 28.58 28.30 28.52 16,673 +0.09(+0.32%)
Jan 05, 2007 28.50 28.54 28.35 28.43 38,371 -0.20(-0.69%)
Jan 04, 2007 28.59 28.71 28.42 28.63 41,112 +0.01(+0.05%)
Jan 03, 2007 28.77 28.95 28.50 28.62 111,916 +0.07(+0.25%)
Dec 29, 2006 28.69 28.75 28.55 28.55 54,130 -0.18(-0.61%)
Dec 28, 2006 28.83 28.83 28.71 28.72 24,438 -0.10(-0.33%)
Dec 27, 2006 28.77 28.83 28.73 28.82 17,815 +0.19(+0.67%)
Dec 26, 2006 28.46 28.63 28.46 28.63 27,864 +0.16(+0.57%)
Dec 22, 2006 28.62 28.62 28.43 28.46 17,358 -0.17(-0.58%)
Dec 21, 2006 28.82 28.84 28.58 28.63 34,488 -0.12(-0.43%)
Dec 20, 2006 28.75 28.84 28.70 28.75 110,774 -0.03(-0.11%)
Dec 19, 2006 28.55 28.81 28.51 28.78 22,840 +0.06(+0.20%)
Dec 18, 2006 28.72 28.90 28.67 28.73 46,365 +0.04(+0.14%)
Dec 15, 2006 28.59 28.76 28.59 28.69 36,315 +0.14(+0.49%)
Dec 14, 2006 28.33 28.64 28.33 28.55 72,631 +0.21(+0.74%)
Dec 13, 2006 28.48 28.48 28.27 28.34 21,012 -0.08(-0.28%)
Dec 12, 2006 28.36 28.45 28.20 28.41 81,082 -0.01(-0.03%)
Dec 11, 2006 28.54 28.54 28.40 28.42 124,478 -0.07(-0.23%)
Dec 08, 2006 28.46 28.56 28.46 28.49 13,704 -0.04(-0.12%)
Dec 07, 2006 28.59 28.71 28.52 28.52 109,860 -0.04(-0.12%)
Dec 06, 2006 28.68 28.68 28.56 28.56 75,829 -0.06(-0.20%)
Dec 05, 2006 28.61 28.66 28.52 28.62 36,772 +0.07(+0.23%)
Dec 04, 2006 28.38 28.61 28.37 28.55 47,050 +0.38(+1.35%)
Dec 01, 2006 28.12 28.43 28.05 28.17 51,161 -0.21(-0.73%)
Nov 30, 2006 28.40 28.50 28.22 28.38 59,384 +0.04(+0.15%)
Nov 29, 2006 28.20 28.38 28.18 28.33 25,352 +0.22(+0.78%)
Nov 28, 2006 28.15 28.15 27.98 28.11 38,828 -0.00(-0.02%)
Nov 27, 2006 28.52 28.58 28.11 28.12 35,173 -0.50(-1.76%)
Nov 24, 2006 28.67 28.69 28.52 28.62 14,389 -0.07(-0.23%)
Nov 22, 2006 28.67 28.73 28.61 28.69 32,432 +0.05(+0.17%)
Nov 21, 2006 28.57 28.66 28.53 28.64 32,661 +0.10(+0.34%)
Nov 20, 2006 28.59 28.64 28.48 28.54 60,982 -0.06(-0.21%)
Nov 17, 2006 28.55 28.66 28.53 28.60 130,188 -0.02(-0.06%)
Nov 16, 2006 28.52 28.69 28.52 28.62 30,377 +0.15(+0.54%)
Nov 15, 2006 28.22 28.58 28.22 28.47 75,372 +0.21(+0.76%)
Nov 14, 2006 28.20 28.33 27.97 28.25 205,788 +0.15(+0.53%)
Nov 13, 2006 28.05 28.18 28.03 28.10 63,495 +0.15(+0.55%)
Nov 10, 2006 27.85 27.99 27.84 27.95 27,179 +0.10(+0.36%)
Nov 09, 2006 28.02 28.04 27.84 27.85 46,365 -0.21(-0.73%)
Nov 08, 2006 27.79 28.10 27.79 28.06 114,428 +0.10(+0.34%)
Nov 07, 2006 27.68 28.02 27.65 27.96 80,853 +0.25(+0.92%)
Nov 06, 2006 27.45 27.78 27.45 27.71 73,773 +0.34(+1.25%)
Nov 03, 2006 27.45 27.54 27.30 27.36 55,272 -0.04(-0.16%)
Nov 02, 2006 27.46 27.46 27.33 27.41 65,779 -0.10(-0.35%)
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.