US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 62.91 63.30 62.65 62.99 116,670 +0.27(+0.43%)
Feb 25, 2011 62.26 62.76 62.26 62.72 193,707 +0.74(+1.19%)
Feb 24, 2011 61.54 62.36 61.35 61.98 187,445 +0.27(+0.44%)
Feb 23, 2011 62.76 62.76 61.11 61.71 244,360 -1.15(-1.83%)
Feb 22, 2011 63.99 64.11 62.70 62.87 226,743 -1.84(-2.84%)
Feb 18, 2011 64.52 64.78 64.47 64.70 170,513 +0.14(+0.21%)
Feb 17, 2011 64.09 64.67 64.09 64.57 128,897 +0.21(+0.32%)
Feb 16, 2011 64.22 64.52 63.99 64.36 115,052 +0.40(+0.62%)
Feb 15, 2011 64.25 64.25 63.78 63.97 116,015 -0.30(-0.46%)
Feb 14, 2011 64.43 64.43 64.08 64.26 188,244 +0.03(+0.04%)
Feb 11, 2011 63.69 64.33 63.46 64.24 206,166 +0.58(+0.91%)
Feb 10, 2011 63.15 63.81 63.02 63.66 279,856 +0.27(+0.43%)
Feb 09, 2011 63.50 63.50 63.12 63.39 253,023 -0.07(-0.11%)
Feb 08, 2011 63.14 63.51 63.04 63.46 184,788 +0.41(+0.64%)
Feb 07, 2011 62.87 63.25 62.71 63.06 203,102 +0.54(+0.86%)
Feb 04, 2011 62.31 62.55 62.16 62.51 127,470 +0.23(+0.36%)
Feb 03, 2011 62.37 62.37 61.78 62.29 89,192 +0.04(+0.06%)
Feb 02, 2011 62.46 62.55 62.19 62.25 125,654 -0.14(-0.23%)
Feb 01, 2011 61.94 62.50 61.78 62.40 261,837 +1.01(+1.64%)
Jan 31, 2011 60.90 61.52 60.71 61.39 390,032 +0.64(+1.05%)
Jan 28, 2011 62.16 62.32 60.68 60.75 156,314 -1.23(-1.99%)
Jan 27, 2011 61.79 62.12 61.64 61.98 102,286 +0.23(+0.38%)
Jan 26, 2011 61.52 61.94 61.36 61.75 194,088 +0.42(+0.69%)
Jan 25, 2011 61.20 61.33 60.80 61.33 131,886 -0.03(-0.04%)
Jan 24, 2011 60.77 61.40 60.70 61.35 132,121 +0.70(+1.16%)
Jan 21, 2011 60.70 61.03 60.51 60.65 64,421 +0.50(+0.82%)
Jan 20, 2011 60.30 60.39 59.74 60.15 73,062 -0.31(-0.51%)
Jan 19, 2011 61.24 61.24 60.26 60.46 88,375 -0.75(-1.22%)
Jan 18, 2011 60.79 61.21 60.79 61.21 178,424 +0.42(+0.70%)
Jan 14, 2011 60.55 60.82 60.34 60.79 62,797 +0.27(+0.45%)
Jan 13, 2011 60.52 60.68 60.37 60.52 68,509 +0.03(+0.04%)
Jan 12, 2011 60.34 60.60 60.21 60.49 61,200 +0.56(+0.93%)
Jan 11, 2011 60.12 60.20 59.67 59.93 112,626 +0.25(+0.41%)
Jan 10, 2011 59.60 59.79 59.10 59.69 46,583 +0.14(+0.24%)
Jan 07, 2011 59.81 59.91 59.14 59.54 140,791 +0.05(+0.09%)
Jan 06, 2011 59.82 59.82 59.30 59.49 61,981 -0.05(-0.08%)
Jan 05, 2011 59.13 59.63 58.95 59.54 125,120 +0.33(+0.55%)
Jan 04, 2011 59.58 59.58 58.71 59.21 65,950 -0.25(-0.42%)
Jan 03, 2011 59.47 59.79 59.37 59.46 73,411 +0.55(+0.93%)
Dec 31, 2010 58.92 59.05 58.77 58.91 49,999 -0.02(-0.03%)
Dec 30, 2010 59.16 59.16 58.91 58.93 26,799 -0.08(-0.14%)
Dec 29, 2010 59.07 59.19 59.01 59.01 22,746 +0.04(+0.06%)
Dec 28, 2010 59.24 59.24 58.71 58.97 39,898 +0.02(+0.03%)
Dec 27, 2010 58.79 59.03 58.49 58.96 35,572 +0.11(+0.18%)
Dec 23, 2010 59.08 59.08 58.72 58.85 28,053 -0.16(-0.27%)
Dec 22, 2010 59.06 59.06 58.81 59.01 44,850 +0.19(+0.32%)
Dec 21, 2010 58.73 58.88 58.54 58.82 102,352 +0.44(+0.75%)
Dec 20, 2010 58.86 58.86 58.11 58.38 85,799 -0.05(-0.09%)
Dec 17, 2010 58.53 58.68 58.18 58.44 57,913 +0.03(+0.05%)
Dec 16, 2010 58.07 58.45 57.75 58.41 79,066 +0.57(+0.98%)
Dec 15, 2010 58.05 58.38 57.77 57.84 53,305 -0.28(-0.48%)
Dec 14, 2010 58.12 58.34 58.00 58.12 45,584 +0.22(+0.39%)
Dec 13, 2010 58.32 58.32 57.87 57.90 52,718 +0.04(+0.06%)
Dec 10, 2010 57.61 57.96 57.36 57.86 38,598 +0.60(+1.05%)
Dec 09, 2010 57.37 57.48 57.10 57.26 22,777 +0.13(+0.24%)
Dec 08, 2010 57.37 57.44 56.96 57.13 36,134 -0.13(-0.22%)
Dec 07, 2010 57.67 57.68 57.22 57.25 87,204 +0.25(+0.44%)
Dec 06, 2010 57.00 57.12 56.74 57.00 36,705 -0.03(-0.05%)
Dec 03, 2010 56.63 57.11 56.47 57.03 38,193 +0.26(+0.46%)
Dec 02, 2010 55.97 56.88 55.87 56.77 54,747 +0.90(+1.61%)
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.