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 (%)
Apr 30, 2007 30.97 30.97 30.69 30.69 98,217 -0.27(-0.86%)
Apr 27, 2007 30.68 31.06 30.66 30.95 69,209 +0.32(+1.03%)
Apr 26, 2007 30.68 30.70 30.61 30.64 75,376 +0.05(+0.16%)
Apr 25, 2007 30.43 30.62 30.32 30.59 23,069 +0.26(+0.87%)
Apr 24, 2007 30.37 30.40 30.26 30.33 55,504 -0.06(-0.19%)
Apr 23, 2007 30.37 30.49 30.37 30.38 29,008 -0.05(-0.16%)
Apr 20, 2007 30.47 30.48 30.29 30.43 29,693 +0.35(+1.16%)
Apr 19, 2007 29.87 30.17 29.87 30.08 57,788 -0.00(-0.01%)
Apr 18, 2007 30.05 30.16 30.00 30.09 33,576 +0.08(+0.28%)
Apr 17, 2007 30.01 30.04 29.92 30.00 22,156 +0.00(+0.01%)
Apr 16, 2007 29.98 30.03 29.95 30.00 67,838 +0.18(+0.59%)
Apr 13, 2007 29.79 29.82 29.64 29.82 16,902 +0.08(+0.26%)
Apr 12, 2007 29.42 29.74 29.38 29.74 13,933 +0.26(+0.89%)
Apr 11, 2007 29.67 29.67 29.42 29.48 23,754 -0.12(-0.41%)
Apr 10, 2007 29.66 29.70 29.60 29.60 31,977 +0.01(+0.04%)
Apr 09, 2007 29.72 29.72 29.59 29.59 59,387 +0.01(+0.04%)
Apr 05, 2007 29.54 29.62 29.47 29.58 15,075 +0.02(+0.07%)
Apr 04, 2007 29.53 29.61 29.53 29.56 22,841 -0.03(-0.10%)
Apr 03, 2007 29.55 29.64 29.55 29.59 39,515 +0.22(+0.75%)
Apr 02, 2007 29.37 29.39 29.25 29.37 71,721 +0.12(+0.40%)
Mar 30, 2007 29.33 29.42 29.12 29.25 213,338 -0.05(-0.16%)
Mar 29, 2007 29.39 29.39 29.14 29.30 19,415 +0.11(+0.36%)
Mar 28, 2007 29.36 29.37 29.17 29.19 62,585 -0.25(-0.85%)
Mar 27, 2007 29.48 29.50 29.39 29.44 45,225 -0.25(-0.83%)
Mar 26, 2007 29.73 29.73 29.42 29.69 85,198 -0.06(-0.19%)
Mar 23, 2007 29.63 29.78 29.61 29.74 25,125 +0.08(+0.28%)
Mar 22, 2007 29.69 29.70 29.55 29.66 29,693 -0.02(-0.07%)
Mar 21, 2007 29.25 29.68 29.25 29.68 83,142 +0.45(+1.54%)
Mar 20, 2007 29.10 29.23 29.09 29.23 40,885 +0.13(+0.45%)
Mar 19, 2007 29.01 29.11 28.97 29.10 29,465 +0.30(+1.05%)
Mar 16, 2007 28.93 28.99 28.68 28.80 46,824 -0.04(-0.15%)
Mar 15, 2007 28.68 28.90 28.68 28.84 41,571 +0.18(+0.61%)
Mar 14, 2007 28.73 28.76 28.30 28.67 34,033 +0.09(+0.32%)
Mar 13, 2007 29.16 28.99 28.58 28.58 72,407 -0.59(-2.01%)
Mar 12, 2007 28.87 29.20 28.87 29.16 15,760 +0.19(+0.66%)
Mar 09, 2007 29.13 29.13 28.88 28.97 60,986 +0.06(+0.20%)
Mar 08, 2007 28.95 29.04 28.85 28.91 38,145 +0.18(+0.64%)
Mar 07, 2007 28.69 28.85 28.69 28.73 32,206 +0.04(+0.14%)
Mar 06, 2007 28.63 28.76 28.50 28.69 76,518 +0.32(+1.13%)
Mar 05, 2007 28.49 28.67 28.37 28.37 110,095 -0.24(-0.84%)
Mar 02, 2007 28.88 28.98 28.61 28.61 169,254 -0.40(-1.37%)
Mar 01, 2007 28.54 29.11 28.54 29.01 151,986 -0.02(-0.06%)
Feb 28, 2007 28.94 29.20 28.79 29.03 430,102 +0.07(+0.23%)
Feb 27, 2007 29.63 29.63 28.87 28.96 367,517 -0.94(-3.15%)
Feb 26, 2007 30.03 30.03 29.78 29.90 75,147 -0.09(-0.31%)
Feb 23, 2007 29.95 30.04 29.88 29.99 63,270 -0.04(-0.13%)
Feb 22, 2007 30.17 30.17 29.93 30.03 277,293 -0.12(-0.41%)
Feb 21, 2007 29.98 30.16 29.98 30.16 53,677 +0.06(+0.20%)
Feb 20, 2007 29.94 30.11 29.85 30.09 119,003 +0.18(+0.60%)
Feb 16, 2007 29.91 29.93 29.86 29.92 12,105 -0.07(-0.23%)
Feb 15, 2007 29.91 30.02 29.88 29.99 71,493 +0.07(+0.25%)
Feb 14, 2007 29.56 29.97 29.56 29.91 59,844 +0.42(+1.44%)
Feb 13, 2007 29.41 29.50 29.34 29.49 42,370 +0.25(+0.84%)
Feb 12, 2007 29.27 29.31 29.18 29.24 17,130 -0.02(-0.07%)
Feb 09, 2007 29.46 29.46 29.18 29.26 51,164 -0.18(-0.62%)
Feb 08, 2007 29.52 29.52 29.38 29.45 83,827 -0.11(-0.36%)
Feb 07, 2007 29.56 29.60 29.50 29.55 16,902 +0.00(+0.01%)
Feb 06, 2007 29.54 29.55 29.45 29.55 77,660 +0.04(+0.15%)
Feb 05, 2007 29.47 29.56 29.45 29.50 37,459 -0.04(-0.15%)
Feb 02, 2007 29.46 29.58 29.46 29.55 52,306 +0.07(+0.23%)
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.