US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.06 32.37 31.96 32.07 4,688,667 +0.18(+0.56%)
Oct 26, 2012 31.86 31.89 31.89 31.89 63,284 +0.02(+0.07%)
Oct 25, 2012 31.98 32.02 31.65 31.87 84,285 +0.11(+0.36%)
Oct 24, 2012 32.02 32.02 31.71 31.76 120,197 -0.15(-0.48%)
Oct 23, 2012 31.79 31.99 31.68 31.91 91,301 -0.34(-1.04%)
Oct 19, 2012 32.63 32.64 32.17 32.25 95,083 -0.57(-1.75%)
Oct 18, 2012 32.70 32.95 32.70 32.82 75,592 +0.03(+0.10%)
Oct 17, 2012 32.68 32.83 32.67 32.79 79,662 +0.21(+0.64%)
Oct 16, 2012 32.41 32.59 32.37 32.58 93,938 +0.36(+1.10%)
Oct 15, 2012 32.05 32.24 31.97 32.22 78,921 +0.20(+0.63%)
Oct 12, 2012 32.10 32.24 31.90 32.02 62,256 +0.01(+0.03%)
Oct 11, 2012 32.13 32.24 32.01 32.02 48,243 +0.12(+0.39%)
Oct 10, 2012 32.12 32.14 31.86 31.89 82,938 -0.24(-0.74%)
Oct 09, 2012 32.53 32.54 32.13 32.13 50,151 -0.41(-1.27%)
Oct 08, 2012 32.48 32.58 32.42 32.54 56,829 -0.06(-0.20%)
Oct 05, 2012 32.77 32.85 32.54 32.61 97,887 +0.06(+0.18%)
Oct 04, 2012 32.53 32.56 32.40 32.55 44,664 +0.23(+0.70%)
Oct 03, 2012 32.28 32.41 32.13 32.32 44,930 +0.13(+0.40%)
Oct 02, 2012 32.25 32.32 32.07 32.19 53,763 +0.01(+0.03%)
Oct 01, 2012 32.24 32.44 32.10 32.18 80,993 +0.05(+0.16%)
Sep 28, 2012 32.03 32.24 31.94 32.13 63,693 -0.02(-0.06%)
Sep 27, 2012 32.00 32.22 31.88 32.15 105,591 +0.30(+0.93%)
Sep 26, 2012 31.99 32.00 31.71 31.86 67,734 -0.17(-0.54%)
Sep 25, 2012 32.48 32.52 32.01 32.03 103,011 -0.52(-1.60%)
Sep 24, 2012 32.42 32.64 32.35 32.55 88,043 -0.02(-0.07%)
Sep 21, 2012 32.85 32.85 32.57 32.57 95,863 -0.05(-0.14%)
Sep 20, 2012 32.64 32.64 32.47 32.62 76,906 -0.28(-0.84%)
Sep 19, 2012 32.76 32.93 32.65 32.89 68,262 +0.13(+0.39%)
Sep 18, 2012 32.73 32.77 32.67 32.77 51,754 -0.02(-0.06%)
Sep 17, 2012 32.90 32.90 32.72 32.78 53,798 -0.21(-0.65%)
Sep 14, 2012 32.84 33.17 32.84 33.00 70,242 +0.25(+0.77%)
Sep 13, 2012 32.39 32.92 32.24 32.75 128,374 +0.30(+0.94%)
Sep 12, 2012 32.39 32.45 32.27 32.44 80,372 +0.15(+0.45%)
Sep 11, 2012 32.19 32.38 32.19 32.30 72,431 +0.14(+0.42%)
Sep 10, 2012 32.28 32.33 32.14 32.16 47,488 -0.18(-0.55%)
Sep 07, 2012 32.14 32.37 32.14 32.34 52,941 +0.30(+0.94%)
Sep 06, 2012 31.50 32.05 31.50 32.04 57,854 +0.73(+2.34%)
Sep 05, 2012 31.40 31.44 31.24 31.31 139,962 -0.11(-0.36%)
Sep 04, 2012 31.55 31.55 31.18 31.42 110,501 -0.15(-0.46%)
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.