US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.00 24.07 23.83 24.02 158,616 +0.05(+0.22%)
Feb 25, 2010 23.64 23.98 23.49 23.97 280,569 -0.02(-0.09%)
Feb 24, 2010 23.88 24.04 23.77 23.99 198,950 +0.20(+0.86%)
Feb 23, 2010 24.07 24.15 23.70 23.79 92,481 -0.30(-1.26%)
Feb 22, 2010 24.11 24.19 24.03 24.09 139,018 +0.00(+0.02%)
Feb 19, 2010 23.92 24.17 23.86 24.08 170,366 +0.12(+0.52%)
Feb 18, 2010 23.66 23.99 23.65 23.96 193,515 +0.22(+0.94%)
Feb 17, 2010 23.72 23.78 23.61 23.74 297,344 +0.22(+0.93%)
Feb 16, 2010 23.32 23.59 23.25 23.52 140,427 +0.40(+1.71%)
Feb 12, 2010 22.92 23.12 23.12 23.12 106,042 -0.08(-0.35%)
Feb 11, 2010 22.79 23.21 22.75 23.20 84,301 +0.33(+1.46%)
Feb 10, 2010 22.89 22.98 22.68 22.87 204,605 -0.04(-0.18%)
Feb 09, 2010 22.82 23.08 22.68 22.91 221,917 +0.34(+1.52%)
Feb 08, 2010 22.78 22.87 22.54 22.57 324,533 -0.22(-0.96%)
Feb 05, 2010 22.88 22.97 22.30 22.79 449,746 -0.09(-0.41%)
Feb 04, 2010 23.39 23.39 22.88 22.88 263,907 -0.74(-3.15%)
Feb 03, 2010 23.63 23.78 23.56 23.62 125,087 -0.09(-0.38%)
Feb 02, 2010 23.40 23.77 23.37 23.71 213,726 +0.41(+1.78%)
Feb 01, 2010 23.03 23.30 23.03 23.30 216,472 +0.32(+1.39%)
Jan 29, 2010 23.25 23.49 22.96 22.98 343,931 -0.23(-1.00%)
Jan 28, 2010 23.64 23.64 23.02 23.21 122,487 -0.35(-1.49%)
Jan 27, 2010 23.42 23.56 23.15 23.56 190,053 +0.06(+0.25%)
Jan 26, 2010 23.47 23.69 23.37 23.50 216,505 -0.07(-0.28%)
Jan 25, 2010 23.66 23.74 23.47 23.57 124,154 +0.10(+0.42%)
Jan 22, 2010 23.85 23.98 23.46 23.47 193,697 -0.43(-1.79%)
Jan 21, 2010 24.36 24.49 23.87 23.90 271,409 -0.53(-2.15%)
Jan 20, 2010 24.48 24.49 24.20 24.42 187,121 -0.30(-1.22%)
Jan 19, 2010 24.49 24.73 24.44 24.73 212,446 +0.26(+1.05%)
Jan 15, 2010 24.78 24.47 24.47 24.47 119,746 -0.31(-1.24%)
Jan 14, 2010 24.75 24.80 24.68 24.77 171,830 -0.00(-0.02%)
Jan 13, 2010 24.68 24.81 24.51 24.78 104,752 +0.14(+0.58%)
Jan 12, 2010 24.67 24.71 24.49 24.64 217,806 -0.22(-0.90%)
Jan 11, 2010 24.77 24.88 24.67 24.86 143,015 +0.19(+0.76%)
Jan 08, 2010 24.30 24.69 24.30 24.67 184,526 +0.30(+1.25%)
Jan 07, 2010 24.10 24.41 24.02 24.37 194,144 +0.23(+0.97%)
Jan 06, 2010 24.10 24.19 24.10 24.13 149,288 +0.04(+0.18%)
Jan 05, 2010 24.03 24.13 23.94 24.09 144,455 +0.07(+0.28%)
Jan 04, 2010 23.68 24.06 23.68 24.02 103,777 +0.42(+1.77%)
Dec 31, 2009 23.95 23.60 23.60 23.60 77,734 -0.31(-1.28%)
Dec 30, 2009 23.93 23.96 23.85 23.91 246,433 -0.07(-0.28%)
Dec 29, 2009 23.96 24.03 23.96 23.98 140,353 +0.04(+0.15%)
Dec 28, 2009 24.00 24.08 23.87 23.94 105,332 -0.03(-0.11%)
Dec 24, 2009 23.90 24.02 23.88 23.97 33,821 +0.10(+0.41%)
Dec 23, 2009 23.78 23.90 23.72 23.87 109,634 +0.04(+0.18%)
Dec 22, 2009 23.77 23.93 23.74 23.83 87,069 +0.12(+0.51%)
Dec 21, 2009 23.67 23.82 23.67 23.71 151,590 +0.14(+0.58%)
Dec 18, 2009 23.71 23.72 23.43 23.57 111,106 +0.00(+0.02%)
Dec 17, 2009 23.69 23.70 23.51 23.57 102,203 -0.23(-0.97%)
Dec 16, 2009 23.92 23.96 23.74 23.80 147,808 -0.04(-0.15%)
Dec 15, 2009 23.77 23.93 23.75 23.83 142,316 -0.05(-0.20%)
Dec 14, 2009 23.85 23.89 23.81 23.88 102,426 +0.26(+1.11%)
Dec 11, 2009 23.50 23.67 23.48 23.62 156,876 +0.19(+0.82%)
Dec 10, 2009 23.53 23.61 23.39 23.43 135,769 +0.06(+0.27%)
Dec 09, 2009 23.28 23.38 23.12 23.37 106,275 +0.02(+0.08%)
Dec 08, 2009 23.39 23.54 23.24 23.35 164,687 -0.31(-1.31%)
Dec 07, 2009 23.74 23.77 23.60 23.66 77,897 +0.00(+0.00%)
Dec 04, 2009 23.63 23.86 23.37 23.66 307,483 +0.34(+1.45%)
Dec 03, 2009 23.62 23.69 23.30 23.32 128,075 -0.15(-0.64%)
Dec 02, 2009 23.44 23.65 23.38 23.47 197,252 +0.01(+0.04%)
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.