US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 32.45 32.46 32.23 32.36 62,585 +0.08(+0.25%)
Mar 29, 2012 32.06 32.30 31.89 32.27 176,468 +0.03(+0.08%)
Mar 28, 2012 32.56 32.56 32.01 32.25 62,960 -0.29(-0.88%)
Mar 27, 2012 32.63 32.67 32.52 32.53 58,431 -0.06(-0.19%)
Mar 26, 2012 32.41 32.60 32.41 32.60 79,270 +0.41(+1.27%)
Mar 23, 2012 32.09 32.21 31.89 32.19 40,857 +0.09(+0.29%)
Mar 22, 2012 32.15 32.20 31.84 32.09 85,822 -0.35(-1.09%)
Mar 21, 2012 32.55 32.55 32.36 32.45 79,943 +0.02(+0.07%)
Mar 20, 2012 32.55 32.57 32.32 32.42 176,709 -0.38(-1.15%)
Mar 19, 2012 32.79 32.92 32.69 32.80 41,402 +0.05(+0.15%)
Mar 16, 2012 32.85 32.87 32.70 32.75 43,515 -0.05(-0.14%)
Mar 15, 2012 32.43 32.81 32.40 32.79 47,332 +0.38(+1.16%)
Mar 14, 2012 32.48 32.57 32.34 32.42 126,080 -0.06(-0.18%)
Mar 13, 2012 32.02 32.48 32.01 32.48 133,689 +0.64(+2.00%)
Mar 12, 2012 31.87 31.93 31.74 31.84 29,668 +0.03(+0.09%)
Mar 09, 2012 31.72 31.96 31.61 31.81 45,705 +0.13(+0.41%)
Mar 08, 2012 31.47 31.75 31.39 31.68 34,483 +0.44(+1.42%)
Mar 07, 2012 31.08 31.28 31.03 31.24 69,676 +0.30(+0.98%)
Mar 06, 2012 31.22 31.22 30.84 30.93 219,474 -0.68(-2.15%)
Mar 05, 2012 31.67 31.70 31.50 31.61 39,104 -0.18(-0.57%)
Mar 02, 2012 31.97 32.00 31.68 31.79 397,823 -0.20(-0.64%)
Mar 01, 2012 32.01 32.13 31.90 32.00 345,209 +0.15(+0.47%)
Feb 29, 2012 32.08 32.17 31.83 31.85 73,426 -0.19(-0.59%)
Feb 28, 2012 32.14 32.14 31.95 32.04 53,763 -0.07(-0.21%)
Feb 27, 2012 31.87 32.20 31.73 32.11 200,574 +0.05(+0.14%)
Feb 24, 2012 32.11 32.22 32.04 32.06 49,033 -0.02(-0.06%)
Feb 23, 2012 31.83 32.09 31.82 32.08 58,498 +0.15(+0.48%)
Feb 22, 2012 31.91 32.02 31.85 31.92 61,692 -0.04(-0.11%)
Feb 21, 2012 32.01 32.11 31.88 31.96 132,816 +0.03(+0.09%)
Feb 17, 2012 31.95 32.00 31.84 31.93 31,657 +0.13(+0.40%)
Feb 16, 2012 31.46 31.82 31.46 31.81 44,642 +0.36(+1.14%)
Feb 15, 2012 31.95 31.95 31.40 31.45 204,778 -0.39(-1.24%)
Feb 14, 2012 31.76 31.85 31.62 31.84 118,226 -0.09(-0.27%)
Feb 13, 2012 31.82 31.96 31.65 31.93 90,065 +0.32(+1.02%)
Feb 10, 2012 31.64 31.64 31.47 31.61 64,328 -0.32(-0.99%)
Feb 09, 2012 31.94 31.96 31.74 31.92 56,006 +0.08(+0.26%)
Feb 08, 2012 31.80 31.90 31.69 31.84 88,310 +0.03(+0.10%)
Feb 07, 2012 31.77 31.85 31.53 31.81 205,843 -0.01(-0.03%)
Feb 06, 2012 31.73 31.84 31.68 31.82 199,894 -0.08(-0.26%)
Feb 03, 2012 31.74 31.94 31.67 31.90 157,320 +0.58(+1.86%)
Feb 02, 2012 31.45 31.48 31.28 31.32 209,531 -0.05(-0.17%)
Feb 01, 2012 31.24 31.53 31.23 31.37 392,018 +0.43(+1.37%)
Jan 31, 2012 31.25 31.27 30.82 30.95 71,897 -0.08(-0.25%)
Jan 30, 2012 30.74 31.08 30.74 31.02 778,509 -0.12(-0.40%)
Jan 27, 2012 30.96 31.22 30.94 31.15 61,111 +0.04(+0.14%)
Jan 26, 2012 31.34 31.45 31.03 31.11 63,619 -0.10(-0.32%)
Jan 25, 2012 30.69 31.26 30.60 31.20 53,086 +0.33(+1.08%)
Jan 24, 2012 30.59 30.90 30.52 30.87 52,070 +0.03(+0.09%)
Jan 23, 2012 30.90 31.10 30.69 30.84 62,408 -0.05(-0.15%)
Jan 20, 2012 30.94 30.94 30.76 30.89 70,275 -0.15(-0.48%)
Jan 19, 2012 30.84 31.05 30.80 31.04 70,481 +0.33(+1.08%)
Jan 18, 2012 30.29 30.73 30.28 30.71 220,970 +0.36(+1.19%)
Jan 17, 2012 30.58 30.59 30.31 30.34 97,581 +0.14(+0.48%)
Jan 13, 2012 30.16 30.25 29.92 30.20 121,536 -0.26(-0.85%)
Jan 12, 2012 30.27 30.47 30.10 30.46 289,798 +0.28(+0.93%)
Jan 11, 2012 29.91 30.22 29.91 30.18 101,172 +0.13(+0.42%)
Jan 10, 2012 29.93 30.11 29.93 30.05 122,040 +0.43(+1.44%)
Jan 09, 2012 29.55 29.67 29.39 29.63 69,446 +0.22(+0.75%)
Jan 06, 2012 29.56 29.56 29.30 29.40 63,656 -0.01(-0.05%)
Jan 05, 2012 29.24 29.47 28.99 29.42 76,016 +0.03(+0.09%)
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.