US Industrials Ishares ETF (NY: IYJ )

100.88 +0.25 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 64.19 64.39 63.76 64.06 40,932 +0.30(+0.48%)
Aug 30, 2012 64.06 64.06 63.58 63.76 27,124 -0.54(-0.85%)
Aug 29, 2012 64.24 64.48 64.02 64.30 23,931 -0.09(-0.14%)
Aug 27, 2012 64.77 64.77 64.35 64.39 56,157 -0.17(-0.26%)
Aug 24, 2012 64.12 64.69 64.12 64.56 27,470 +0.26(+0.40%)
Aug 23, 2012 64.65 64.65 64.14 64.30 70,862 -0.47(-0.73%)
Aug 22, 2012 64.87 64.97 64.52 64.77 47,781 -0.20(-0.31%)
Aug 21, 2012 65.25 65.61 64.85 64.97 61,757 -0.19(-0.30%)
Aug 20, 2012 65.27 65.27 64.88 65.17 48,871 -0.17(-0.25%)
Aug 17, 2012 65.12 65.37 65.06 65.33 56,098 +0.31(+0.48%)
Aug 16, 2012 64.39 65.12 64.38 65.02 29,962 +0.65(+1.02%)
Aug 15, 2012 64.00 64.47 64.00 64.36 27,243 +0.25(+0.39%)
Aug 14, 2012 64.56 64.61 64.08 64.12 22,579 -0.18(-0.27%)
Aug 13, 2012 64.27 64.36 63.86 64.29 38,630 -0.12(-0.19%)
Aug 10, 2012 63.96 64.45 63.73 64.41 22,963 +0.24(+0.37%)
Aug 09, 2012 63.99 64.34 63.99 64.17 31,935 +0.05(+0.07%)
Aug 08, 2012 63.86 64.15 63.84 64.12 53,427 +0.04(+0.06%)
Aug 07, 2012 63.79 64.40 63.79 64.09 52,514 +0.61(+0.96%)
Aug 06, 2012 63.62 63.87 63.47 63.48 58,763 +0.17(+0.26%)
Aug 03, 2012 62.74 63.53 62.74 63.31 33,180 +1.40(+2.26%)
Aug 02, 2012 61.87 62.04 61.36 61.91 23,350 -0.38(-0.61%)
Aug 01, 2012 63.19 63.19 62.29 62.29 87,056 -0.50(-0.79%)
Jul 31, 2012 62.93 63.26 62.79 62.79 24,675 -0.27(-0.42%)
Jul 30, 2012 63.18 63.55 62.94 63.06 902,891 -0.20(-0.32%)
Jul 27, 2012 62.66 63.52 62.08 63.26 33,113 +1.40(+2.26%)
Jul 26, 2012 61.83 62.04 61.46 61.86 26,732 +1.05(+1.73%)
Jul 25, 2012 61.14 61.38 60.57 60.81 32,847 +0.04(+0.06%)
Jul 24, 2012 61.32 61.36 60.31 60.77 28,581 -0.70(-1.14%)
Jul 23, 2012 60.87 61.63 60.64 61.47 34,526 -0.42(-0.68%)
Jul 20, 2012 62.20 62.40 61.87 61.89 16,835 -0.72(-1.15%)
Jul 19, 2012 62.50 62.84 62.24 62.61 56,133 +0.28(+0.44%)
Jul 18, 2012 61.18 62.48 61.18 62.34 29,509 +1.00(+1.62%)
Jul 17, 2012 61.12 61.45 60.51 61.34 27,914 +0.29(+0.47%)
Jul 16, 2012 61.30 61.30 60.78 61.06 27,282 -0.43(-0.70%)
Jul 13, 2012 60.55 61.53 60.55 61.49 19,018 +1.09(+1.80%)
Jul 12, 2012 59.90 60.64 59.80 60.40 46,400 -0.22(-0.36%)
Jul 11, 2012 61.00 61.13 60.37 60.62 71,694 -0.39(-0.63%)
Jul 10, 2012 62.38 62.51 60.71 61.01 94,159 -0.97(-1.56%)
Jul 09, 2012 62.09 62.26 61.65 61.98 2,226,093 -0.09(-0.15%)
Jul 06, 2012 62.31 62.31 61.79 62.07 72,396 -0.95(-1.51%)
Jul 05, 2012 62.85 63.23 62.74 63.02 16,660 +0.03(+0.04%)
Jul 03, 2012 62.46 63.00 62.46 62.99 25,871 +0.60(+0.96%)
Jul 02, 2012 62.70 63.12 61.53 62.39 45,000 -0.21(-0.34%)
Jun 29, 2012 62.01 62.60 61.76 62.60 31,471 +1.95(+3.22%)
Jun 28, 2012 60.12 60.65 59.91 60.65 10,863 +0.00(+0.00%)
Jun 27, 2012 60.24 60.68 60.24 60.65 14,684 +0.59(+0.98%)
Jun 26, 2012 59.96 60.19 59.52 60.06 31,455 +0.21(+0.35%)
Jun 25, 2012 60.26 60.36 59.65 59.85 89,458 -1.20(-1.96%)
Jun 22, 2012 60.76 61.16 60.59 61.05 17,165 +0.33(+0.55%)
Jun 21, 2012 62.30 62.41 60.67 60.72 42,709 -1.40(-2.25%)
Jun 20, 2012 62.35 62.49 61.66 62.12 34,159 -0.33(-0.53%)
Jun 19, 2012 62.01 62.80 62.01 62.45 19,156 +0.76(+1.23%)
Jun 18, 2012 61.10 61.83 61.05 61.69 71,416 +0.28(+0.45%)
Jun 15, 2012 61.05 61.43 61.04 61.41 60,620 +0.57(+0.93%)
Jun 14, 2012 60.42 60.95 60.25 60.85 15,624 +0.52(+0.86%)
Jun 13, 2012 60.66 60.93 60.15 60.33 6,957 -0.65(-1.07%)
Jun 12, 2012 60.26 60.98 60.26 60.98 18,440 +0.92(+1.53%)
Jun 11, 2012 61.59 61.59 60.02 60.06 23,985 -0.86(-1.42%)
Jun 08, 2012 60.41 61.00 60.13 60.93 12,768 +0.45(+0.74%)
Jun 07, 2012 61.04 61.35 60.46 60.48 27,814 +0.27(+0.44%)
Jun 06, 2012 59.17 60.23 59.17 60.21 26,396 +1.62(+2.76%)
Jun 05, 2012 58.13 58.69 58.05 58.59 56,153 +0.21(+0.36%)
Jun 04, 2012 58.90 58.98 57.80 58.38 136,704 -0.48(-0.81%)
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.