US Industrials Ishares ETF (NY: IYJ )

132.46 +1.42 (+1.08%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.63 27.71 27.59 27.64 26,951 +0.03(+0.09%)
Mar 30, 2006 27.65 27.75 27.50 27.61 177,010 +0.02(+0.08%)
Mar 29, 2006 27.44 27.61 27.38 27.59 51,390 +0.23(+0.85%)
Mar 28, 2006 27.50 27.57 27.31 27.36 51,390 -0.13(-0.46%)
Mar 27, 2006 27.52 27.52 27.41 27.48 80,397 -0.02(-0.08%)
Mar 24, 2006 27.49 27.57 27.45 27.50 41,340 -0.06(-0.22%)
Mar 23, 2006 27.65 27.65 27.43 27.57 55,729 -0.12(-0.44%)
Mar 22, 2006 27.45 27.69 27.45 27.69 66,007 +0.25(+0.93%)
Mar 21, 2006 27.61 27.73 27.42 27.43 52,303 -0.14(-0.51%)
Mar 20, 2006 27.64 27.67 27.57 27.57 52,075 -0.01(-0.03%)
Mar 17, 2006 27.53 27.68 27.53 27.58 47,050 +0.08(+0.30%)
Mar 16, 2006 27.52 27.61 27.45 27.50 105,064 +0.11(+0.42%)
Mar 15, 2006 27.15 27.44 27.15 27.39 60,297 +0.33(+1.23%)
Mar 14, 2006 26.81 27.11 26.80 27.05 56,186 +0.26(+0.96%)
Mar 13, 2006 26.80 26.90 26.76 26.80 19,870 -0.01(-0.03%)
Mar 10, 2006 26.51 26.80 26.51 26.80 37,686 +0.30(+1.14%)
Mar 09, 2006 26.58 26.67 26.50 26.50 32,204 -0.05(-0.20%)
Mar 08, 2006 26.42 26.58 26.30 26.55 13,704 +0.04(+0.13%)
Mar 07, 2006 26.55 26.62 26.44 26.52 36,772 -0.10(-0.38%)
Mar 06, 2006 26.82 26.82 26.54 26.62 113,058 -0.19(-0.72%)
Mar 03, 2006 26.69 26.99 26.68 26.81 71,032 +0.08(+0.29%)
Mar 02, 2006 26.71 26.77 26.64 26.73 51,618 -0.06(-0.23%)
Mar 01, 2006 26.71 26.82 26.61 26.80 447,208 +0.22(+0.82%)
Feb 28, 2006 26.84 26.86 26.51 26.58 97,527 -0.26(-0.98%)
Feb 27, 2006 26.78 26.94 26.72 26.84 57,556 +0.12(+0.46%)
Feb 24, 2006 26.61 26.76 26.57 26.72 12,562 +0.07(+0.28%)
Feb 23, 2006 26.65 26.79 26.61 26.64 57,785 -0.11(-0.41%)
Feb 22, 2006 26.64 26.77 26.62 26.75 75,600 +0.25(+0.92%)
Feb 21, 2006 26.66 26.68 26.44 26.51 51,846 -0.08(-0.30%)
Feb 17, 2006 26.49 26.63 26.48 26.58 55,729 +0.05(+0.20%)
Feb 16, 2006 26.51 26.53 26.41 26.53 47,964 +0.10(+0.38%)
Feb 15, 2006 26.27 26.47 26.26 26.43 65,322 +0.07(+0.28%)
Feb 14, 2006 26.09 26.40 25.98 26.36 49,334 +0.33(+1.26%)
Feb 13, 2006 26.12 26.12 25.94 26.03 53,445 -0.06(-0.22%)
Feb 10, 2006 25.93 26.12 25.84 26.09 12,790 +0.13(+0.51%)
Feb 09, 2006 25.90 26.08 25.87 25.95 38,828 +0.10(+0.37%)
Feb 08, 2006 25.67 25.87 25.67 25.86 28,321 +0.20(+0.77%)
Feb 07, 2006 25.94 25.94 25.66 25.66 32,204 -0.22(-0.86%)
Feb 06, 2006 25.83 25.91 25.77 25.88 35,630 +0.09(+0.36%)
Feb 03, 2006 25.85 25.88 25.74 25.79 39,741 -0.06(-0.24%)
Feb 02, 2006 25.98 26.07 25.83 25.85 76,285 -0.21(-0.81%)
Feb 01, 2006 25.87 26.10 25.86 26.06 56,414 +0.19(+0.73%)
Jan 31, 2006 25.87 25.93 25.81 25.88 50,933 -0.04(-0.15%)
Jan 30, 2006 25.84 25.96 25.84 25.91 37,229 +0.02(+0.08%)
Jan 27, 2006 25.76 25.92 25.74 25.89 98,669 +0.11(+0.41%)
Jan 26, 2006 25.68 25.79 25.63 25.79 79,940 +0.28(+1.08%)
Jan 25, 2006 25.65 25.65 25.42 25.51 75,829 -0.05(-0.19%)
Jan 24, 2006 25.39 25.57 25.39 25.56 47,964 +0.22(+0.88%)
Jan 23, 2006 25.39 25.42 25.29 25.34 517,784 +0.03(+0.12%)
Jan 20, 2006 25.77 25.77 25.25 25.31 112,373 -0.55(-2.13%)
Jan 19, 2006 25.63 25.89 25.63 25.86 67,378 +0.20(+0.77%)
Jan 18, 2006 25.59 25.72 25.53 25.66 109,175 -0.02(-0.07%)
Jan 17, 2006 25.66 25.71 25.60 25.68 134,984 -0.11(-0.44%)
Jan 13, 2006 25.81 25.87 25.72 25.79 151,429 -0.08(-0.30%)
Jan 12, 2006 26.04 26.04 25.85 25.87 290,754 -0.23(-0.87%)
Jan 11, 2006 26.09 26.13 25.98 26.10 127,904 +0.06(+0.22%)
Jan 10, 2006 26.05 26.05 25.94 26.04 66,007 -0.04(-0.13%)
Jan 09, 2006 26.03 26.12 25.95 26.08 58,013 +0.11(+0.40%)
Jan 06, 2006 25.96 25.98 25.80 25.97 54,816 +0.20(+0.76%)
Jan 05, 2006 25.79 25.82 25.72 25.77 63,952 -0.09(-0.34%)
Jan 04, 2006 25.69 25.86 25.69 25.86 159,195 +0.15(+0.60%)
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.