US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.71 32.13 31.71 31.98 117,397 +0.39(+1.25%)
Aug 30, 2007 31.39 31.84 31.39 31.59 58,927 -0.07(-0.21%)
Aug 29, 2007 31.25 31.66 31.21 31.65 26,494 +0.59(+1.89%)
Aug 28, 2007 31.70 31.70 31.04 31.07 49,791 -0.79(-2.49%)
Aug 27, 2007 31.90 32.00 31.81 31.86 62,810 -0.17(-0.53%)
Aug 24, 2007 31.58 32.03 31.58 32.03 47,050 +0.42(+1.32%)
Aug 23, 2007 31.94 32.07 31.42 31.62 90,675 -0.27(-0.84%)
Aug 22, 2007 31.58 31.88 31.58 31.88 107,119 +0.67(+2.16%)
Aug 21, 2007 31.11 31.43 31.11 31.21 122,651 +0.01(+0.04%)
Aug 20, 2007 31.15 31.36 30.91 31.20 95,471 +0.20(+0.64%)
Aug 17, 2007 31.39 31.39 30.51 31.00 261,290 +0.56(+1.84%)
Aug 16, 2007 29.99 30.44 29.32 30.44 440,356 -0.02(-0.06%)
Aug 15, 2007 30.95 31.20 30.39 30.46 209,671 -0.72(-2.30%)
Aug 14, 2007 31.76 31.76 31.17 31.17 128,361 -0.57(-1.79%)
Aug 13, 2007 31.97 32.00 31.71 31.74 156,911 +0.27(+0.85%)
Aug 10, 2007 31.14 31.65 30.75 31.48 186,146 -0.15(-0.47%)
Aug 09, 2007 31.94 32.24 31.49 31.62 220,635 -0.78(-2.40%)
Aug 08, 2007 32.46 32.60 32.10 32.40 143,664 +0.21(+0.67%)
Aug 07, 2007 32.00 32.41 31.94 32.19 135,441 +0.10(+0.30%)
Aug 06, 2007 31.96 32.14 31.55 32.09 320,446 +0.15(+0.47%)
Aug 03, 2007 32.16 32.44 31.87 31.94 155,540 -0.50(-1.54%)
Aug 02, 2007 32.35 32.53 32.21 32.44 131,787 +0.25(+0.76%)
Aug 01, 2007 32.13 32.30 31.79 32.20 1,350,989 +0.15(+0.46%)
Jul 31, 2007 32.71 32.77 32.05 32.05 404,269 -0.30(-0.93%)
Jul 30, 2007 31.96 32.50 31.94 32.35 383,484 +0.37(+1.15%)
Jul 27, 2007 32.34 32.51 31.86 31.98 373,663 -0.41(-1.26%)
Jul 26, 2007 32.72 32.92 32.04 32.39 409,522 -0.67(-2.04%)
Jul 25, 2007 33.31 33.44 32.83 33.06 108,947 -0.15(-0.46%)
Jul 24, 2007 33.58 33.63 33.15 33.22 130,873 -0.49(-1.47%)
Jul 23, 2007 33.67 33.81 33.66 33.71 54,359 +0.19(+0.57%)
Jul 20, 2007 33.84 33.84 33.38 33.52 216,523 -0.45(-1.33%)
Jul 19, 2007 33.92 34.00 33.87 33.97 171,528 +0.20(+0.58%)
Jul 18, 2007 33.77 33.81 33.48 33.77 142,978 -0.08(-0.25%)
Jul 17, 2007 33.65 33.95 33.65 33.86 130,645 +0.18(+0.55%)
Jul 16, 2007 33.56 33.77 33.56 33.67 193,455 +0.15(+0.46%)
Jul 13, 2007 33.43 33.63 33.38 33.52 128,817 +0.23(+0.70%)
Jul 12, 2007 32.92 33.29 32.92 33.29 211,042 +0.51(+1.56%)
Jul 11, 2007 32.59 32.78 32.44 32.78 57,785 +0.30(+0.92%)
Jul 10, 2007 32.77 32.77 32.48 32.48 73,316 -0.47(-1.42%)
Jul 09, 2007 32.92 33.01 32.85 32.95 130,188 +0.17(+0.51%)
Jul 06, 2007 32.64 32.84 32.60 32.78 63,038 +0.11(+0.35%)
Jul 05, 2007 32.62 32.70 32.54 32.67 74,915 +0.01(+0.04%)
Jul 03, 2007 32.66 32.72 32.61 32.65 44,081 +0.13(+0.40%)
Jul 02, 2007 32.38 32.58 32.32 32.52 108,718 +0.35(+1.08%)
Jun 29, 2007 32.25 32.48 32.05 32.18 106,891 +0.00(+0.00%)
Jun 28, 2007 32.10 32.35 32.10 32.18 124,021 -0.07(-0.23%)
Jun 27, 2007 31.85 32.25 31.84 32.25 73,316 +0.33(+1.04%)
Jun 26, 2007 32.31 32.31 31.92 31.92 75,143 -0.28(-0.88%)
Jun 25, 2007 32.47 32.57 32.11 32.20 124,706 -0.17(-0.53%)
Jun 22, 2007 32.52 32.58 32.28 32.37 110,545 -0.23(-0.71%)
Jun 21, 2007 32.39 32.66 32.30 32.60 81,767 +0.11(+0.32%)
Jun 20, 2007 32.92 32.95 32.50 32.50 64,180 -0.28(-0.84%)
Jun 19, 2007 32.54 32.85 32.44 32.78 129,959 +0.18(+0.56%)
Jun 18, 2007 32.68 32.68 32.51 32.59 62,581 -0.03(-0.11%)
Jun 15, 2007 32.69 32.74 32.61 32.63 45,680 +0.21(+0.63%)
Jun 14, 2007 32.24 32.51 32.24 32.42 40,198 +0.25(+0.78%)
Jun 13, 2007 31.78 32.20 31.74 32.17 68,063 +0.54(+1.70%)
Jun 12, 2007 31.85 31.88 31.63 31.63 74,915 -0.28(-0.89%)
Jun 11, 2007 31.83 32.07 31.80 31.92 56,643 +0.01(+0.03%)
Jun 08, 2007 31.52 31.91 31.41 31.91 218,807 +0.44(+1.39%)
Jun 07, 2007 31.95 32.00 31.47 31.47 121,052 -0.57(-1.79%)
Jun 06, 2007 32.25 32.25 31.94 32.04 61,211 -0.35(-1.07%)
Jun 05, 2007 32.45 32.45 32.25 32.39 61,896 -0.13(-0.39%)
Jun 04, 2007 32.46 32.55 32.41 32.52 31,062 +0.09(+0.27%)
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.