US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.69 28.75 28.55 28.55 54,130 -0.18(-0.61%)
Dec 28, 2006 28.83 28.83 28.71 28.72 24,438 -0.10(-0.33%)
Dec 27, 2006 28.77 28.83 28.73 28.82 17,815 +0.19(+0.67%)
Dec 26, 2006 28.46 28.63 28.46 28.63 27,864 +0.16(+0.57%)
Dec 22, 2006 28.62 28.62 28.43 28.46 17,358 -0.17(-0.58%)
Dec 21, 2006 28.82 28.84 28.58 28.63 34,488 -0.12(-0.43%)
Dec 20, 2006 28.75 28.84 28.70 28.75 110,774 -0.03(-0.11%)
Dec 19, 2006 28.55 28.81 28.51 28.78 22,840 +0.06(+0.20%)
Dec 18, 2006 28.72 28.90 28.67 28.73 46,365 +0.04(+0.14%)
Dec 15, 2006 28.59 28.76 28.59 28.69 36,315 +0.14(+0.49%)
Dec 14, 2006 28.33 28.64 28.33 28.55 72,631 +0.21(+0.74%)
Dec 13, 2006 28.48 28.48 28.27 28.34 21,012 -0.08(-0.28%)
Dec 12, 2006 28.36 28.45 28.20 28.41 81,082 -0.01(-0.03%)
Dec 11, 2006 28.54 28.54 28.40 28.42 124,478 -0.07(-0.23%)
Dec 08, 2006 28.46 28.56 28.46 28.49 13,704 -0.04(-0.12%)
Dec 07, 2006 28.59 28.71 28.52 28.52 109,860 -0.04(-0.12%)
Dec 06, 2006 28.68 28.68 28.56 28.56 75,829 -0.06(-0.20%)
Dec 05, 2006 28.61 28.66 28.52 28.62 36,772 +0.07(+0.23%)
Dec 04, 2006 28.38 28.61 28.37 28.55 47,050 +0.38(+1.35%)
Dec 01, 2006 28.12 28.43 28.05 28.17 51,161 -0.21(-0.73%)
Nov 30, 2006 28.40 28.50 28.22 28.38 59,384 +0.04(+0.15%)
Nov 29, 2006 28.20 28.38 28.18 28.33 25,352 +0.22(+0.78%)
Nov 28, 2006 28.15 28.15 27.98 28.11 38,828 -0.00(-0.02%)
Nov 27, 2006 28.52 28.58 28.11 28.12 35,173 -0.50(-1.76%)
Nov 24, 2006 28.67 28.69 28.52 28.62 14,389 -0.07(-0.23%)
Nov 22, 2006 28.67 28.73 28.61 28.69 32,432 +0.05(+0.17%)
Nov 21, 2006 28.57 28.66 28.53 28.64 32,661 +0.10(+0.34%)
Nov 20, 2006 28.59 28.64 28.48 28.54 60,982 -0.06(-0.21%)
Nov 17, 2006 28.55 28.66 28.53 28.60 130,188 -0.02(-0.06%)
Nov 16, 2006 28.52 28.69 28.52 28.62 30,377 +0.15(+0.54%)
Nov 15, 2006 28.22 28.58 28.22 28.47 75,372 +0.21(+0.76%)
Nov 14, 2006 28.20 28.33 27.97 28.25 205,788 +0.15(+0.53%)
Nov 13, 2006 28.05 28.18 28.03 28.10 63,495 +0.15(+0.55%)
Nov 10, 2006 27.85 27.99 27.84 27.95 27,179 +0.10(+0.36%)
Nov 09, 2006 28.02 28.04 27.84 27.85 46,365 -0.21(-0.73%)
Nov 08, 2006 27.79 28.10 27.79 28.06 114,428 +0.10(+0.34%)
Nov 07, 2006 27.68 28.02 27.65 27.96 80,853 +0.25(+0.92%)
Nov 06, 2006 27.45 27.78 27.45 27.71 73,773 +0.34(+1.25%)
Nov 03, 2006 27.45 27.54 27.30 27.36 55,272 -0.04(-0.16%)
Nov 02, 2006 27.46 27.46 27.33 27.41 65,779 -0.10(-0.35%)
Nov 01, 2006 27.78 27.80 27.49 27.50 47,964 -0.18(-0.63%)
Oct 31, 2006 27.87 27.90 27.59 27.68 126,990 -0.09(-0.32%)
Oct 30, 2006 27.65 27.86 27.65 27.77 231,141 +0.11(+0.38%)
Oct 27, 2006 27.85 27.86 27.66 27.66 15,759 -0.23(-0.82%)
Oct 26, 2006 28.00 28.00 27.71 27.89 45,451 +0.04(+0.13%)
Oct 25, 2006 27.79 27.90 27.74 27.85 46,593 +0.06(+0.21%)
Oct 24, 2006 27.75 27.84 27.70 27.80 63,266 +0.04(+0.14%)
Oct 23, 2006 27.58 27.82 27.51 27.76 52,075 +0.16(+0.59%)
Oct 20, 2006 27.71 27.71 27.55 27.60 44,994 -0.22(-0.80%)
Oct 19, 2006 27.72 27.84 27.71 27.82 17,586 +0.03(+0.09%)
Oct 18, 2006 27.97 28.06 27.73 27.79 21,698 -0.06(-0.20%)
Oct 17, 2006 27.91 27.95 27.69 27.85 57,328 -0.26(-0.92%)
Oct 16, 2006 27.87 28.13 27.87 28.11 65,322 +0.24(+0.86%)
Oct 13, 2006 27.85 27.89 27.76 27.87 44,081 +0.03(+0.11%)
Oct 12, 2006 27.76 27.88 27.67 27.84 18,728 +0.22(+0.81%)
Oct 11, 2006 27.63 27.67 27.49 27.61 27,179 -0.05(-0.19%)
Oct 10, 2006 27.65 27.71 27.57 27.67 55,272 +0.08(+0.30%)
Oct 09, 2006 27.45 27.61 27.35 27.58 19,414 +0.06(+0.22%)
Oct 06, 2006 27.58 27.58 27.40 27.52 21,698 -0.14(-0.52%)
Oct 05, 2006 27.39 27.67 27.35 27.67 41,340 +0.30(+1.09%)
Oct 04, 2006 26.92 27.37 26.92 27.37 83,366 +0.34(+1.26%)
Oct 03, 2006 26.83 27.08 26.79 27.03 36,315 +0.15(+0.55%)
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.