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 (%)
May 28, 2010 24.68 25.14 24.50 24.68 177,164 -0.36(-1.42%)
May 27, 2010 24.62 25.04 24.58 25.04 435,746 +0.87(+3.62%)
May 26, 2010 24.38 24.71 24.12 24.17 323,745 +0.04(+0.18%)
May 25, 2010 23.40 24.14 23.27 24.12 636,364 -0.04(-0.17%)
May 24, 2010 24.50 24.54 24.16 24.16 405,126 -0.35(-1.44%)
May 21, 2010 23.62 24.59 23.59 24.51 815,608 +0.38(+1.55%)
May 20, 2010 24.21 24.67 24.10 24.14 1,155,309 -1.15(-4.56%)
May 19, 2010 25.50 25.63 24.92 25.29 953,709 -0.32(-1.24%)
May 18, 2010 26.18 26.34 25.50 25.61 735,274 -0.33(-1.27%)
May 17, 2010 26.07 26.22 25.41 25.94 427,563 -0.04(-0.16%)
May 14, 2010 25.98 26.46 25.75 25.98 313,756 -0.66(-2.47%)
May 13, 2010 26.88 26.95 26.55 26.64 866,926 -0.30(-1.13%)
May 12, 2010 26.45 26.98 26.44 26.94 966,847 +0.60(+2.27%)
May 11, 2010 26.52 26.69 26.31 26.35 496,997 -0.01(-0.05%)
May 10, 2010 26.15 26.37 26.11 26.36 906,655 +1.36(+5.46%)
May 07, 2010 25.49 25.66 24.75 25.00 539,878 -0.62(-2.44%)
May 06, 2010 26.24 26.54 23.27 25.62 448 -0.74(-2.79%)
May 05, 2010 26.52 26.75 26.27 26.36 467,346 -0.45(-1.66%)
May 04, 2010 27.34 27.34 26.60 26.80 393,827 -0.87(-3.14%)
May 03, 2010 27.25 27.72 27.25 27.67 414,653 +0.50(+1.84%)
Apr 30, 2010 27.83 27.88 27.15 27.17 184,212 -0.61(-2.20%)
Apr 29, 2010 27.47 27.79 27.43 27.78 342,294 +0.50(+1.85%)
Apr 28, 2010 27.24 27.35 27.07 27.28 265,791 +0.23(+0.86%)
Apr 27, 2010 27.67 27.82 27.01 27.05 382,551 -0.75(-2.69%)
Apr 26, 2010 27.85 27.96 27.74 27.79 159,483 +0.05(+0.18%)
Apr 23, 2010 27.52 27.75 27.41 27.75 164,308 +0.23(+0.83%)
Apr 22, 2010 27.11 27.55 26.91 27.52 236,686 +0.24(+0.88%)
Apr 21, 2010 27.07 27.30 27.07 27.28 235,889 +0.20(+0.76%)
Apr 20, 2010 26.96 27.16 26.96 27.07 135,021 +0.27(+1.01%)
Apr 19, 2010 26.77 26.86 26.51 26.80 115,343 -0.05(-0.18%)
Apr 16, 2010 27.16 27.18 26.62 26.85 147,608 -0.37(-1.36%)
Apr 15, 2010 27.03 27.30 27.00 27.22 151,578 +0.20(+0.73%)
Apr 14, 2010 26.77 27.04 26.75 27.02 176,464 +0.37(+1.37%)
Apr 13, 2010 26.59 26.69 26.45 26.66 70,513 +0.06(+0.23%)
Apr 12, 2010 26.60 26.67 26.56 26.60 145,429 +0.06(+0.22%)
Apr 09, 2010 26.44 26.55 26.34 26.54 64,867 +0.18(+0.69%)
Apr 08, 2010 26.18 26.40 26.06 26.36 98,856 +0.07(+0.27%)
Apr 07, 2010 26.40 26.41 26.17 26.28 100,087 -0.13(-0.51%)
Apr 06, 2010 26.33 26.47 26.30 26.42 115,339 -0.00(-0.02%)
Apr 05, 2010 26.24 26.48 26.19 26.42 205,276 +0.25(+0.95%)
Apr 01, 2010 26.10 26.17 26.17 26.17 117,768 +0.21(+0.81%)
Mar 31, 2010 26.06 26.14 25.96 25.96 95,403 -0.17(-0.65%)
Mar 30, 2010 26.08 26.26 26.03 26.13 110,123 +0.04(+0.15%)
Mar 29, 2010 25.93 26.13 25.93 26.09 80,621 +0.23(+0.90%)
Mar 26, 2010 25.92 26.04 25.72 25.86 79,681 +0.05(+0.21%)
Mar 25, 2010 26.13 26.18 25.78 25.81 160,912 -0.20(-0.76%)
Mar 24, 2010 26.07 26.16 25.91 26.00 137,427 -0.15(-0.56%)
Mar 23, 2010 25.87 26.17 25.87 26.15 566,474 +0.30(+1.17%)
Mar 22, 2010 25.48 25.89 25.48 25.85 151,498 +0.12(+0.47%)
Mar 19, 2010 25.96 26.02 25.64 25.73 116,736 -0.12(-0.48%)
Mar 18, 2010 25.80 25.87 25.71 25.85 138,971 +0.08(+0.33%)
Mar 17, 2010 25.71 25.91 25.69 25.77 147,185 +0.14(+0.54%)
Mar 16, 2010 25.45 25.66 25.33 25.63 102,589 +0.28(+1.11%)
Mar 15, 2010 25.21 25.37 25.19 25.35 171,316 +0.02(+0.09%)
Mar 12, 2010 25.37 25.40 25.10 25.33 195,861 +0.12(+0.48%)
Mar 11, 2010 25.04 25.21 24.94 25.21 345,189 +0.07(+0.27%)
Mar 10, 2010 25.04 25.20 25.02 25.14 116,356 +0.09(+0.37%)
Mar 09, 2010 24.81 25.13 24.81 25.05 82,414 +0.17(+0.70%)
Mar 08, 2010 24.87 25.00 24.85 24.87 135,888 -0.07(-0.27%)
Mar 05, 2010 24.71 24.97 24.71 24.94 351,529 +0.38(+1.56%)
Mar 04, 2010 24.51 24.61 24.43 24.56 79,778 +0.08(+0.35%)
Mar 03, 2010 24.47 24.68 24.42 24.47 87,412 +0.08(+0.31%)
Mar 02, 2010 24.43 24.49 24.38 24.40 139,025 +0.08(+0.35%)
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.