US Industrials Ishares ETF (NY: IYJ )

133.05 +2.01 (+1.53%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 25.72 25.75 25.65 25.71 53,674 -0.12(-0.46%)
Jul 28, 2006 25.71 25.87 25.62 25.83 90,903 +0.37(+1.44%)
Jul 27, 2006 25.61 25.73 25.42 25.46 44,309 -0.06(-0.24%)
Jul 26, 2006 25.77 25.77 25.37 25.53 60,297 -0.28(-1.10%)
Jul 25, 2006 25.63 25.83 25.49 25.81 79,711 +0.07(+0.29%)
Jul 24, 2006 25.44 25.77 25.42 25.74 34,260 +0.37(+1.47%)
Jul 21, 2006 25.61 25.61 25.18 25.36 51,846 -0.28(-1.11%)
Jul 20, 2006 26.25 26.27 25.62 25.65 31,747 -0.53(-2.02%)
Jul 19, 2006 25.73 26.23 25.73 26.18 20,099 +0.56(+2.19%)
Jul 18, 2006 25.55 25.74 25.37 25.62 40,426 +0.04(+0.17%)
Jul 17, 2006 25.61 25.77 25.52 25.57 126,533 -0.14(-0.53%)
Jul 14, 2006 25.90 25.93 25.47 25.71 119,453 -0.34(-1.29%)
Jul 13, 2006 26.31 26.32 25.99 26.05 130,188 -0.47(-1.78%)
Jul 12, 2006 26.90 26.90 26.48 26.52 84,508 -0.28(-1.05%)
Jul 11, 2006 26.81 26.84 26.55 26.80 65,322 -0.02(-0.07%)
Jul 10, 2006 26.84 26.92 26.73 26.82 126,762 +0.01(+0.03%)
Jul 07, 2006 26.98 27.04 26.74 26.81 47,278 -0.38(-1.40%)
Jul 06, 2006 27.19 27.33 27.12 27.19 58,470 +0.04(+0.16%)
Jul 05, 2006 27.17 27.24 27.00 27.15 63,266 -0.22(-0.82%)
Jul 03, 2006 27.30 27.37 27.25 27.37 159,880 +0.18(+0.66%)
Jun 30, 2006 27.28 27.34 27.15 27.19 230,913 -0.04(-0.14%)
Jun 29, 2006 26.74 27.24 26.71 27.23 177,695 +0.70(+2.64%)
Jun 28, 2006 26.53 26.55 26.36 26.53 37,229 +0.04(+0.15%)
Jun 27, 2006 26.82 26.86 26.46 26.49 38,371 -0.33(-1.22%)
Jun 26, 2006 26.68 26.82 26.62 26.82 106,891 +0.14(+0.51%)
Jun 23, 2006 26.53 26.84 26.52 26.68 90,446 +0.04(+0.15%)
Jun 22, 2006 26.68 26.68 26.51 26.64 99,811 -0.15(-0.56%)
Jun 21, 2006 26.53 26.89 26.53 26.79 64,637 +0.35(+1.32%)
Jun 20, 2006 26.49 26.60 26.39 26.44 58,698 -0.02(-0.07%)
Jun 19, 2006 26.75 26.81 26.35 26.46 45,680 -0.28(-1.03%)
Jun 16, 2006 26.80 26.80 26.61 26.73 68,063 -0.07(-0.28%)
Jun 15, 2006 26.33 26.86 26.30 26.81 197,566 +0.64(+2.46%)
Jun 14, 2006 25.86 26.17 25.86 26.16 134,527 +0.27(+1.03%)
Jun 13, 2006 25.99 26.29 25.90 25.90 171,528 -0.20(-0.75%)
Jun 12, 2006 26.58 26.62 26.09 26.09 51,618 -0.47(-1.78%)
Jun 09, 2006 26.77 26.89 26.55 26.57 50,476 -0.14(-0.52%)
Jun 08, 2006 26.65 26.77 26.09 26.71 152,114 -0.15(-0.57%)
Jun 07, 2006 27.10 27.26 26.84 26.86 127,219 -0.21(-0.79%)
Jun 06, 2006 27.28 27.28 26.84 27.08 128,132 -0.14(-0.50%)
Jun 05, 2006 27.72 27.72 27.16 27.21 179,066 -0.57(-2.06%)
Jun 02, 2006 27.93 27.93 27.64 27.78 72,403 -0.01(-0.03%)
Jun 01, 2006 27.46 27.79 27.45 27.79 111,687 +0.38(+1.37%)
May 31, 2006 27.22 27.43 27.22 27.42 187,516 +0.26(+0.95%)
May 30, 2006 27.56 27.56 27.16 27.16 51,846 -0.45(-1.62%)
May 26, 2006 27.59 27.61 27.48 27.61 43,167 +0.15(+0.56%)
May 25, 2006 27.40 27.45 27.26 27.45 75,143 +0.19(+0.69%)
May 24, 2006 27.25 27.36 26.89 27.26 95,243 -0.04(-0.16%)
May 23, 2006 27.56 27.67 27.27 27.31 161,250 -0.07(-0.26%)
May 22, 2006 27.29 27.47 27.13 27.38 121,052 -0.12(-0.45%)
May 19, 2006 27.40 27.58 27.25 27.50 72,631 +0.10(+0.37%)
May 18, 2006 27.74 27.75 27.37 27.40 77,427 -0.20(-0.73%)
May 17, 2006 27.99 28.09 27.57 27.60 243,475 -0.59(-2.10%)
May 16, 2006 28.36 28.37 28.13 28.19 81,539 -0.05(-0.19%)
May 15, 2006 28.08 28.25 27.96 28.24 134,984 -0.04(-0.14%)
May 12, 2006 28.55 28.59 28.25 28.28 190,714 -0.46(-1.61%)
May 11, 2006 29.00 29.00 28.66 28.75 121,052 -0.26(-0.89%)
May 10, 2006 29.02 29.08 28.93 29.01 232,740 -0.04(-0.14%)
May 09, 2006 28.99 29.05 28.96 29.05 99,811 +0.04(+0.12%)
May 08, 2006 29.08 29.08 28.96 29.01 86,335 +0.00(+0.00%)
May 05, 2006 28.90 29.06 28.87 29.01 74,458 +0.32(+1.10%)
May 04, 2006 28.59 28.77 28.59 28.70 122,879 +0.27(+0.94%)
May 03, 2006 28.41 28.47 28.33 28.43 131,101 +0.02(+0.06%)
May 02, 2006 28.25 28.41 28.19 28.41 79,026 +0.21(+0.76%)
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.