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 (%)
Dec 30, 2005 25.59 25.59 25.48 25.50 39,284 -0.17(-0.65%)
Dec 29, 2005 25.69 25.80 25.66 25.67 36,315 -0.00(-0.02%)
Dec 28, 2005 25.65 25.70 25.56 25.67 35,173 +0.11(+0.41%)
Dec 27, 2005 26.02 26.02 25.56 25.56 68,520 -0.30(-1.15%)
Dec 23, 2005 25.88 25.88 25.83 25.86 91,360 +0.05(+0.19%)
Dec 22, 2005 25.59 25.82 25.52 25.81 64,637 +0.08(+0.32%)
Dec 21, 2005 25.68 25.83 25.66 25.73 116,712 +0.15(+0.60%)
Dec 20, 2005 25.63 25.70 25.55 25.58 59,612 -0.02(-0.07%)
Dec 19, 2005 25.82 25.82 25.56 25.60 40,655 -0.26(-1.02%)
Dec 16, 2005 25.96 25.98 25.84 25.86 92,045 +0.06(+0.24%)
Dec 15, 2005 25.88 25.94 25.76 25.80 54,359 -0.04(-0.15%)
Dec 14, 2005 25.73 25.91 25.73 25.84 58,698 +0.18(+0.70%)
Dec 13, 2005 25.58 25.77 25.53 25.66 58,470 +0.08(+0.33%)
Dec 12, 2005 25.67 25.70 25.53 25.57 148,917 -0.02(-0.07%)
Dec 09, 2005 25.44 25.66 25.44 25.59 84,508 +0.16(+0.64%)
Dec 08, 2005 25.59 25.61 25.35 25.43 26,951 -0.10(-0.38%)
Dec 07, 2005 25.65 25.70 25.48 25.53 43,852 -0.16(-0.63%)
Dec 06, 2005 25.72 25.88 25.67 25.69 41,568 +0.02(+0.09%)
Dec 05, 2005 25.74 25.74 25.57 25.67 58,927 -0.12(-0.48%)
Dec 02, 2005 25.81 25.84 25.70 25.79 69,890 -0.04(-0.14%)
Dec 01, 2005 25.63 25.89 25.63 25.82 67,149 +0.33(+1.31%)
Nov 30, 2005 25.55 25.68 25.49 25.49 37,000 -0.07(-0.29%)
Nov 29, 2005 25.60 25.74 25.56 25.56 35,173 +0.08(+0.31%)
Nov 28, 2005 25.66 25.66 25.44 25.49 76,514 -0.18(-0.68%)
Nov 25, 2005 25.64 25.67 25.55 25.66 37,000 +0.05(+0.21%)
Nov 23, 2005 25.60 25.69 25.57 25.61 42,939 -0.01(-0.03%)
Nov 22, 2005 25.50 25.65 25.44 25.62 56,186 +0.08(+0.33%)
Nov 21, 2005 25.36 25.57 25.35 25.53 43,396 +0.18(+0.71%)
Nov 18, 2005 25.32 25.39 25.26 25.35 65,779 +0.22(+0.87%)
Nov 17, 2005 24.93 25.14 24.93 25.14 26,266 +0.32(+1.29%)
Nov 16, 2005 24.89 24.89 24.81 24.82 45,680 +0.06(+0.23%)
Nov 15, 2005 24.82 24.89 24.71 24.76 88,847 -0.04(-0.16%)
Nov 14, 2005 24.72 24.80 24.68 24.80 115,342 +0.04(+0.18%)
Nov 11, 2005 24.72 24.78 24.63 24.75 203,276 +0.07(+0.27%)
Nov 10, 2005 24.43 24.72 24.36 24.69 79,711 +0.28(+1.15%)
Nov 09, 2005 24.38 24.53 24.34 24.41 160,565 +0.02(+0.09%)
Nov 08, 2005 24.44 24.44 24.34 24.39 28,778 -0.15(-0.62%)
Nov 07, 2005 24.50 24.55 24.44 24.54 48,192 +0.17(+0.70%)
Nov 04, 2005 24.47 24.47 24.29 24.37 39,056 -0.01(-0.05%)
Nov 03, 2005 24.38 24.50 24.38 24.38 41,340 +0.09(+0.38%)
Nov 02, 2005 24.08 24.32 24.08 24.29 87,249 +0.25(+1.04%)
Nov 01, 2005 24.06 24.09 23.99 24.04 396,046 -0.04(-0.15%)
Oct 31, 2005 24.10 24.19 24.04 24.08 46,822 +0.13(+0.55%)
Oct 28, 2005 23.64 23.96 23.64 23.94 6,166 +0.36(+1.54%)
Oct 27, 2005 23.81 23.81 23.58 23.58 29,920 -0.28(-1.17%)
Oct 26, 2005 23.84 24.04 23.84 23.86 110,089 -0.07(-0.31%)
Oct 25, 2005 24.02 24.08 23.82 23.94 20,784 -0.08(-0.35%)
Oct 24, 2005 23.77 24.03 23.77 24.02 17,586 +0.39(+1.63%)
Oct 21, 2005 23.86 23.86 23.62 23.63 41,112 -0.16(-0.66%)
Oct 20, 2005 24.14 24.14 23.70 23.79 68,291 -0.27(-1.13%)
Oct 19, 2005 23.65 24.06 23.63 24.06 36,544 +0.31(+1.29%)
Oct 18, 2005 23.86 23.89 23.74 23.76 20,556 -0.14(-0.57%)
Oct 17, 2005 23.82 23.91 23.78 23.89 105,977 -0.04(-0.15%)
Oct 14, 2005 23.85 23.93 23.72 23.93 15,074 +0.21(+0.91%)
Oct 13, 2005 23.65 23.74 23.53 23.71 63,266 -0.02(-0.09%)
Oct 12, 2005 23.80 23.87 23.58 23.73 139,095 -0.04(-0.18%)
Oct 11, 2005 23.94 24.00 23.77 23.78 103,922 -0.13(-0.55%)
Oct 10, 2005 24.08 24.08 23.87 23.91 14,160 -0.19(-0.80%)
Oct 07, 2005 23.97 24.10 23.93 24.10 28,550 +0.22(+0.92%)
Oct 06, 2005 23.82 23.99 23.73 23.88 39,970 +0.09(+0.37%)
Oct 05, 2005 24.01 24.04 23.79 23.80 124,021 -0.28(-1.15%)
Oct 04, 2005 24.35 24.42 24.07 24.07 46,136 -0.25(-1.04%)
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.