US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.44 36.58 36.29 36.33 134,494 -0.02(-0.06%)
Feb 27, 2013 35.67 36.46 35.67 36.35 200,957 +0.63(+1.76%)
Feb 26, 2013 35.62 35.77 35.48 35.72 154,590 +0.23(+0.66%)
Feb 25, 2013 36.78 36.78 35.47 35.49 195,243 -0.72(-1.98%)
Feb 22, 2013 36.06 36.27 36.06 36.20 2,350,122 +0.31(+0.85%)
Feb 21, 2013 36.14 36.14 35.75 35.90 151,947 -0.31(-0.86%)
Feb 20, 2013 36.76 36.76 36.20 36.21 296,182 -0.54(-1.47%)
Feb 19, 2013 36.56 36.75 36.51 36.75 218,339 +0.31(+0.84%)
Feb 15, 2013 36.58 36.58 36.37 36.44 147,411 +0.05(+0.14%)
Feb 14, 2013 36.21 36.43 36.16 36.39 105,271 +0.03(+0.08%)
Feb 13, 2013 36.25 36.44 36.23 36.36 165,180 +0.23(+0.64%)
Feb 12, 2013 35.97 36.19 35.97 36.13 92,331 +0.14(+0.38%)
Feb 11, 2013 36.04 36.04 35.88 35.99 123,934 -0.01(-0.04%)
Feb 08, 2013 35.90 36.03 35.84 36.01 160,579 +0.18(+0.50%)
Feb 07, 2013 35.86 35.89 35.55 35.83 112,327 -0.03(-0.09%)
Feb 06, 2013 35.69 35.86 35.69 35.86 1,320,382 +0.41(+1.16%)
Feb 04, 2013 35.64 35.72 35.45 35.45 154,049 -0.37(-1.02%)
Feb 01, 2013 35.63 35.85 35.56 35.81 206,968 +0.39(+1.09%)
Jan 31, 2013 35.47 35.56 35.35 35.43 131,253 -0.09(-0.24%)
Jan 30, 2013 35.98 35.98 35.49 35.51 181,830 -0.32(-0.90%)
Jan 29, 2013 35.71 35.84 35.65 35.84 153,010 +0.10(+0.29%)
Jan 28, 2013 35.81 35.88 35.60 35.73 2,072,151 -0.05(-0.13%)
Jan 25, 2013 35.69 35.79 35.60 35.78 99,431 +0.18(+0.51%)
Jan 24, 2013 35.45 35.70 35.43 35.60 129,669 +0.24(+0.67%)
Jan 23, 2013 35.32 35.42 35.24 35.36 125,222 -0.01(-0.03%)
Jan 22, 2013 35.20 35.37 35.12 35.37 532,693 +0.16(+0.44%)
Jan 18, 2013 35.10 35.24 34.94 35.21 102,613 +0.28(+0.80%)
Jan 17, 2013 34.67 34.99 34.67 34.93 80,121 +0.36(+1.03%)
Jan 16, 2013 34.61 34.61 34.49 34.58 123,415 -0.14(-0.39%)
Jan 15, 2013 34.45 34.73 34.43 34.71 221,645 +0.10(+0.29%)
Jan 14, 2013 34.54 34.65 34.50 34.61 179,343 +0.09(+0.25%)
Jan 11, 2013 34.58 34.59 34.45 34.53 160,281 -0.10(-0.29%)
Jan 10, 2013 34.63 34.64 34.39 34.63 126,020 +0.14(+0.40%)
Jan 09, 2013 34.33 34.54 34.33 34.49 256,706 +0.29(+0.85%)
Jan 08, 2013 34.34 34.36 34.06 34.20 314,339 -0.21(-0.62%)
Jan 07, 2013 34.46 34.46 34.29 34.41 243,784 -0.12(-0.34%)
Jan 04, 2013 34.40 34.57 34.33 34.53 230,884 +0.25(+0.72%)
Jan 03, 2013 34.33 34.52 34.22 34.29 322,287 -0.01(-0.03%)
Jan 02, 2013 34.21 34.30 34.05 34.30 363,763 +0.83(+2.48%)
Dec 31, 2012 32.67 33.47 32.67 33.46 3,565,595 +0.63(+1.93%)
Dec 28, 2012 32.98 33.16 32.82 32.83 195,135 -0.37(-1.13%)
Dec 27, 2012 33.16 33.28 32.82 33.20 492,054 -0.03(-0.09%)
Dec 26, 2012 33.45 33.48 33.23 33.23 669,402 -0.17(-0.51%)
Dec 24, 2012 33.35 33.42 33.16 33.40 1,622,815 -0.10(-0.31%)
Dec 21, 2012 33.02 33.52 32.98 33.51 2,093,374 -0.23(-0.68%)
Dec 20, 2012 33.52 33.74 33.52 33.74 216,997 +0.16(+0.49%)
Dec 19, 2012 33.75 33.75 33.54 33.57 235,692 -0.22(-0.64%)
Dec 18, 2012 33.68 33.81 33.37 33.79 308,806 +0.39(+1.16%)
Dec 17, 2012 33.13 33.40 33.13 33.40 2,371,601 +0.31(+0.95%)
Dec 14, 2012 33.13 33.24 33.08 33.09 254,627 -0.04(-0.12%)
Dec 13, 2012 33.29 33.40 33.06 33.13 172,385 -0.17(-0.52%)
Dec 12, 2012 33.35 33.52 33.25 33.30 337,807 +0.06(+0.18%)
Dec 11, 2012 33.27 33.39 33.20 33.24 386,714 +0.10(+0.32%)
Dec 10, 2012 33.01 33.18 32.95 33.14 10,758,071 +0.17(+0.52%)
Dec 07, 2012 32.91 32.97 32.79 32.97 102,868 +0.14(+0.43%)
Dec 06, 2012 32.78 32.83 32.60 32.83 666,977 +0.07(+0.21%)
Dec 05, 2012 32.51 32.90 32.39 32.76 432,146 +0.25(+0.77%)
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.