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 (%)
Jul 31, 2008 28.96 29.17 28.64 28.64 174,571 -0.49(-1.68%)
Jul 30, 2008 28.94 29.23 28.85 29.13 273,327 +0.44(+1.53%)
Jul 29, 2008 28.69 28.71 28.08 28.69 103,463 +0.67(+2.39%)
Jul 28, 2008 28.59 28.59 28.02 28.02 209,050 -0.49(-1.72%)
Jul 25, 2008 28.50 28.59 28.35 28.51 192,071 +0.21(+0.73%)
Jul 24, 2008 29.03 29.18 28.31 28.31 239,562 -0.80(-2.74%)
Jul 23, 2008 28.94 29.16 28.79 29.10 292,889 +0.23(+0.79%)
Jul 22, 2008 28.28 28.87 28.28 28.87 73,291 +0.55(+1.93%)
Jul 21, 2008 28.27 28.39 28.13 28.33 120,431 +0.01(+0.05%)
Jul 18, 2008 28.33 28.46 28.11 28.31 322,951 -0.01(-0.03%)
Jul 17, 2008 28.02 28.39 27.80 28.32 200,972 +0.49(+1.78%)
Jul 16, 2008 27.16 27.83 26.89 27.83 335,239 +0.84(+3.13%)
Jul 15, 2008 27.15 27.34 26.50 26.98 263,606 -0.40(-1.47%)
Jul 14, 2008 27.94 27.94 27.23 27.39 186,073 -0.14(-0.49%)
Jul 11, 2008 27.41 27.87 27.25 27.52 144,917 -0.28(-1.02%)
Jul 10, 2008 27.43 27.87 27.40 27.81 226,920 +0.31(+1.13%)
Jul 09, 2008 28.21 28.23 27.50 27.50 99,991 -0.59(-2.10%)
Jul 08, 2008 27.39 28.09 27.39 28.09 361,352 +0.61(+2.23%)
Jul 07, 2008 27.60 27.91 27.27 27.47 252,741 +0.02(+0.08%)
Jul 04, 2008 27.46 27.69 27.28 27.45 104,047 +0.00(+0.00%)
Jul 03, 2008 27.46 27.69 27.28 27.45 104,047 +0.10(+0.37%)
Jul 02, 2008 28.37 28.37 27.35 27.35 122,242 -0.88(-3.13%)
Jul 01, 2008 28.43 28.43 27.74 28.24 380,828 +0.01(+0.05%)
Jun 30, 2008 28.20 28.41 28.03 28.22 359,306 +0.06(+0.22%)
Jun 27, 2008 28.30 28.32 27.93 28.16 188,124 -0.06(-0.22%)
Jun 26, 2008 28.90 28.90 28.20 28.22 382,593 -1.02(-3.50%)
Jun 25, 2008 29.42 29.51 29.19 29.25 89,188 -0.13(-0.43%)
Jun 24, 2008 29.56 29.72 29.31 29.37 210,663 -0.39(-1.32%)
Jun 23, 2008 29.99 30.00 29.74 29.77 142,839 +0.01(+0.04%)
Jun 20, 2008 30.08 30.08 29.66 29.75 147,996 -0.51(-1.68%)
Jun 19, 2008 29.95 30.33 29.86 30.26 128,507 +0.35(+1.17%)
Jun 18, 2008 30.08 30.14 29.86 29.91 64,038 -0.29(-0.97%)
Jun 17, 2008 30.72 30.72 30.19 30.21 182,667 -0.24(-0.78%)
Jun 16, 2008 30.32 30.53 30.19 30.44 159,551 +0.09(+0.29%)
Jun 13, 2008 30.36 30.47 30.16 30.35 53,982 +0.34(+1.14%)
Jun 12, 2008 30.24 30.58 29.94 30.01 274,784 +0.08(+0.26%)
Jun 11, 2008 30.57 30.57 29.93 29.93 193,208 -0.70(-2.27%)
Jun 10, 2008 30.64 30.84 30.43 30.63 80,677 -0.11(-0.37%)
Jun 09, 2008 30.76 30.84 30.53 30.74 57,426 +0.09(+0.29%)
Jun 06, 2008 31.27 31.40 30.64 30.66 128,523 -1.02(-3.22%)
Jun 05, 2008 31.39 31.72 31.28 31.68 62,111 +0.43(+1.37%)
Jun 04, 2008 31.17 31.48 31.14 31.25 116,267 -0.04(-0.14%)
Jun 03, 2008 31.50 31.65 31.09 31.29 52,529 -0.18(-0.56%)
Jun 02, 2008 31.76 31.76 31.28 31.47 329,097 -0.30(-0.95%)
May 30, 2008 31.62 31.85 31.55 31.77 204,667 +0.21(+0.67%)
May 29, 2008 31.38 31.75 31.22 31.56 48,978 +0.21(+0.68%)
May 28, 2008 31.13 31.37 31.05 31.34 200,243 +0.28(+0.89%)
May 27, 2008 30.72 31.07 30.70 31.07 104,947 +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 98,424 -0.38(-1.21%)
May 22, 2008 31.18 31.34 31.09 31.16 249,815 -0.03(-0.08%)
May 21, 2008 31.83 31.86 31.16 31.19 207,778 -0.54(-1.70%)
May 20, 2008 31.96 31.96 31.62 31.73 96,586 -0.31(-0.97%)
May 19, 2008 31.86 32.40 31.86 32.04 56,871 +0.14(+0.43%)
May 16, 2008 31.94 32.02 31.72 31.90 69,970 -0.04(-0.12%)
May 15, 2008 31.78 31.96 31.70 31.94 81,431 +0.25(+0.77%)
May 14, 2008 31.74 31.99 31.69 31.69 52,714 +0.04(+0.12%)
May 13, 2008 31.62 31.70 31.44 31.65 62,145 +0.23(+0.72%)
May 12, 2008 31.00 31.43 30.91 31.43 51,645 +0.43(+1.38%)
May 09, 2008 30.83 31.04 30.81 31.00 49,334 -0.15(-0.49%)
May 08, 2008 30.99 31.27 30.99 31.15 61,334 +0.22(+0.71%)
May 07, 2008 31.38 31.56 30.92 30.93 65,925 -0.57(-1.82%)
May 06, 2008 31.16 31.54 31.09 31.51 34,287 +0.17(+0.54%)
May 05, 2008 31.43 31.43 31.20 31.34 176,907 -0.14(-0.46%)
May 02, 2008 31.74 31.74 31.27 31.48 83,060 +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.