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 (%)
Jul 31, 2008 28.96 29.17 28.64 28.64 174,580 -0.49(-1.68%)
Jul 30, 2008 28.93 29.23 28.85 29.13 273,342 +0.44(+1.53%)
Jul 29, 2008 28.69 28.71 28.08 28.69 103,468 +0.67(+2.39%)
Jul 28, 2008 28.59 28.59 28.02 28.02 209,062 -0.49(-1.72%)
Jul 25, 2008 28.50 28.58 28.35 28.51 192,081 +0.21(+0.73%)
Jul 24, 2008 29.03 29.18 28.30 28.30 239,575 -0.80(-2.74%)
Jul 23, 2008 28.94 29.16 28.79 29.10 292,905 +0.23(+0.79%)
Jul 22, 2008 28.28 28.87 28.28 28.87 73,295 +0.55(+1.93%)
Jul 21, 2008 28.27 28.39 28.12 28.33 120,437 +0.01(+0.05%)
Jul 18, 2008 28.33 28.46 28.11 28.31 322,969 -0.01(-0.03%)
Jul 17, 2008 28.02 28.39 27.80 28.32 200,983 +0.49(+1.78%)
Jul 16, 2008 27.16 27.83 26.89 27.83 335,258 +0.84(+3.13%)
Jul 15, 2008 27.14 27.34 26.50 26.98 263,620 -0.40(-1.47%)
Jul 14, 2008 27.94 27.94 27.23 27.38 186,083 -0.14(-0.49%)
Jul 11, 2008 27.41 27.87 27.25 27.52 144,925 -0.28(-1.02%)
Jul 10, 2008 27.43 27.87 27.39 27.80 226,933 +0.31(+1.13%)
Jul 09, 2008 28.21 28.23 27.49 27.49 99,997 -0.59(-2.10%)
Jul 08, 2008 27.38 28.09 27.38 28.09 361,372 +0.61(+2.23%)
Jul 07, 2008 27.60 27.91 27.27 27.47 252,755 +0.02(+0.08%)
Jul 04, 2008 27.46 27.69 27.28 27.45 104,053 +0.00(+0.00%)
Jul 03, 2008 27.46 27.69 27.28 27.45 104,053 +0.10(+0.37%)
Jul 02, 2008 28.37 28.37 27.35 27.35 122,249 -0.88(-3.13%)
Jul 01, 2008 28.43 28.43 27.74 28.23 380,849 +0.01(+0.05%)
Jun 30, 2008 28.19 28.41 28.03 28.22 359,326 +0.06(+0.22%)
Jun 27, 2008 28.30 28.32 27.93 28.16 188,134 -0.06(-0.22%)
Jun 26, 2008 28.89 28.89 28.20 28.22 382,615 -1.02(-3.50%)
Jun 25, 2008 29.42 29.51 29.19 29.25 89,193 -0.13(-0.43%)
Jun 24, 2008 29.56 29.72 29.31 29.37 210,674 -0.39(-1.32%)
Jun 23, 2008 29.99 29.99 29.74 29.77 142,847 +0.01(+0.04%)
Jun 20, 2008 30.08 30.08 29.66 29.75 148,004 -0.51(-1.68%)
Jun 19, 2008 29.95 30.33 29.86 30.26 128,514 +0.35(+1.17%)
Jun 18, 2008 30.08 30.14 29.86 29.91 64,042 -0.29(-0.97%)
Jun 17, 2008 30.72 30.72 30.19 30.20 182,678 -0.24(-0.78%)
Jun 16, 2008 30.31 30.53 30.19 30.44 159,560 +0.09(+0.29%)
Jun 13, 2008 30.36 30.47 30.16 30.35 53,985 +0.34(+1.14%)
Jun 12, 2008 30.23 30.58 29.94 30.01 274,799 +0.08(+0.26%)
Jun 11, 2008 30.57 30.57 29.93 29.93 193,219 -0.70(-2.27%)
Jun 10, 2008 30.64 30.83 30.43 30.63 80,682 -0.11(-0.37%)
Jun 09, 2008 30.76 30.83 30.52 30.74 57,429 +0.09(+0.29%)
Jun 06, 2008 31.27 31.40 30.64 30.66 128,530 -1.02(-3.22%)
Jun 05, 2008 31.39 31.71 31.28 31.68 62,114 +0.43(+1.37%)
Jun 04, 2008 31.17 31.48 31.14 31.25 116,273 -0.04(-0.14%)
Jun 03, 2008 31.50 31.64 31.08 31.29 52,532 -0.18(-0.56%)
Jun 02, 2008 31.75 31.75 31.28 31.46 329,116 -0.30(-0.95%)
May 30, 2008 31.62 31.85 31.55 31.77 204,678 +0.21(+0.67%)
May 29, 2008 31.38 31.75 31.22 31.56 48,980 +0.21(+0.68%)
May 28, 2008 31.12 31.37 31.05 31.34 200,254 +0.28(+0.89%)
May 27, 2008 30.72 31.07 30.70 31.07 104,953 +0.28(+0.92%)
May 26, 2008 30.93 30.98 30.67 30.78 0 +0.00(+0.00%)
May 23, 2008 30.93 30.98 30.67 30.78 98,430 -0.38(-1.21%)
May 22, 2008 31.18 31.34 31.08 31.16 249,829 -0.03(-0.08%)
May 21, 2008 31.82 31.85 31.16 31.18 207,789 -0.54(-1.70%)
May 20, 2008 31.96 31.96 31.61 31.72 96,591 -0.31(-0.97%)
May 19, 2008 31.86 32.40 31.86 32.03 56,874 +0.14(+0.43%)
May 16, 2008 31.94 32.02 31.72 31.90 69,974 -0.04(-0.12%)
May 15, 2008 31.78 31.96 31.70 31.94 81,436 +0.25(+0.77%)
May 14, 2008 31.74 31.99 31.69 31.69 52,717 +0.04(+0.12%)
May 13, 2008 31.61 31.70 31.43 31.65 62,148 +0.23(+0.72%)
May 12, 2008 31.00 31.43 30.91 31.43 51,648 +0.43(+1.38%)
May 09, 2008 30.83 31.04 30.81 31.00 49,337 -0.15(-0.49%)
May 08, 2008 30.99 31.27 30.99 31.15 61,338 +0.22(+0.71%)
May 07, 2008 31.38 31.56 30.92 30.93 65,929 -0.57(-1.82%)
May 06, 2008 31.16 31.54 31.08 31.50 34,289 +0.17(+0.55%)
May 05, 2008 31.43 31.43 31.20 31.33 176,917 -0.14(-0.46%)
May 02, 2008 31.74 31.74 31.27 31.48 83,064 +0.11(+0.33%)
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.