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 (%)
Jun 30, 2008 28.19 28.41 28.03 28.22 359,326 +0.06(+0.22%)
Jun 27, 2008 28.30 28.32 27.93 28.16 188,134 -0.06(-0.22%)
Jun 26, 2008 28.89 28.89 28.20 28.22 382,615 -1.02(-3.50%)
Jun 25, 2008 29.42 29.51 29.19 29.25 89,193 -0.13(-0.43%)
Jun 24, 2008 29.56 29.72 29.31 29.37 210,674 -0.39(-1.32%)
Jun 23, 2008 29.99 29.99 29.74 29.77 142,847 +0.01(+0.04%)
Jun 20, 2008 30.08 30.08 29.66 29.75 148,004 -0.51(-1.68%)
Jun 19, 2008 29.95 30.33 29.86 30.26 128,514 +0.35(+1.17%)
Jun 18, 2008 30.08 30.14 29.86 29.91 64,042 -0.29(-0.97%)
Jun 17, 2008 30.72 30.72 30.19 30.20 182,678 -0.24(-0.78%)
Jun 16, 2008 30.31 30.53 30.19 30.44 159,560 +0.09(+0.29%)
Jun 13, 2008 30.36 30.47 30.16 30.35 53,985 +0.34(+1.14%)
Jun 12, 2008 30.23 30.58 29.94 30.01 274,799 +0.08(+0.26%)
Jun 11, 2008 30.57 30.57 29.93 29.93 193,219 -0.70(-2.27%)
Jun 10, 2008 30.64 30.83 30.43 30.63 80,682 -0.11(-0.37%)
Jun 09, 2008 30.76 30.83 30.52 30.74 57,429 +0.09(+0.29%)
Jun 06, 2008 31.27 31.40 30.64 30.66 128,530 -1.02(-3.22%)
Jun 05, 2008 31.39 31.71 31.28 31.68 62,114 +0.43(+1.37%)
Jun 04, 2008 31.17 31.48 31.14 31.25 116,273 -0.04(-0.14%)
Jun 03, 2008 31.50 31.64 31.08 31.29 52,532 -0.18(-0.56%)
Jun 02, 2008 31.75 31.75 31.28 31.46 329,116 -0.30(-0.95%)
May 30, 2008 31.62 31.85 31.55 31.77 204,678 +0.21(+0.67%)
May 29, 2008 31.38 31.75 31.22 31.56 48,980 +0.21(+0.68%)
May 28, 2008 31.12 31.37 31.05 31.34 200,254 +0.28(+0.89%)
May 27, 2008 30.72 31.07 30.70 31.07 104,953 +0.28(+0.92%)
May 26, 2008 30.93 30.98 30.67 30.78 0 +0.00(+0.00%)
May 23, 2008 30.93 30.98 30.67 30.78 98,430 -0.38(-1.21%)
May 22, 2008 31.18 31.34 31.08 31.16 249,829 -0.03(-0.08%)
May 21, 2008 31.82 31.85 31.16 31.18 207,789 -0.54(-1.70%)
May 20, 2008 31.96 31.96 31.61 31.72 96,591 -0.31(-0.97%)
May 19, 2008 31.86 32.40 31.86 32.03 56,874 +0.14(+0.43%)
May 16, 2008 31.94 32.02 31.72 31.90 69,974 -0.04(-0.12%)
May 15, 2008 31.78 31.96 31.70 31.94 81,436 +0.25(+0.77%)
May 14, 2008 31.74 31.99 31.69 31.69 52,717 +0.04(+0.12%)
May 13, 2008 31.61 31.70 31.43 31.65 62,148 +0.23(+0.72%)
May 12, 2008 31.00 31.43 30.91 31.43 51,648 +0.43(+1.38%)
May 09, 2008 30.83 31.04 30.81 31.00 49,337 -0.15(-0.49%)
May 08, 2008 30.99 31.27 30.99 31.15 61,338 +0.22(+0.71%)
May 07, 2008 31.38 31.56 30.92 30.93 65,929 -0.57(-1.82%)
May 06, 2008 31.16 31.54 31.08 31.50 34,289 +0.17(+0.55%)
May 05, 2008 31.43 31.43 31.20 31.33 176,917 -0.14(-0.46%)
May 02, 2008 31.74 31.74 31.27 31.48 83,064 +0.11(+0.33%)
May 01, 2008 30.94 31.42 30.86 31.37 173,863 +0.53(+1.73%)
Apr 30, 2008 30.94 31.29 30.83 30.84 212,652 -0.12(-0.40%)
Apr 29, 2008 31.16 31.16 30.90 30.96 117,527 -0.20(-0.63%)
Apr 28, 2008 31.20 31.25 31.03 31.16 66,226 +0.05(+0.17%)
Apr 25, 2008 31.05 31.16 30.68 31.11 96,993 +0.25(+0.82%)
Apr 24, 2008 30.55 31.00 30.33 30.85 192,152 +0.32(+1.03%)
Apr 23, 2008 30.54 30.76 30.39 30.54 241,983 -0.03(-0.10%)
Apr 22, 2008 30.68 30.74 30.35 30.57 702,649 -0.25(-0.82%)
Apr 21, 2008 30.86 30.89 30.66 30.82 191,524 -0.15(-0.48%)
Apr 18, 2008 30.76 31.06 30.66 30.97 181,309 +0.78(+2.58%)
Apr 17, 2008 30.25 30.34 30.07 30.19 145,588 -0.18(-0.61%)
Apr 16, 2008 29.75 30.38 29.75 30.37 145,268 +0.85(+2.88%)
Apr 15, 2008 29.64 29.64 29.28 29.53 247,415 +0.03(+0.10%)
Apr 14, 2008 29.57 29.60 29.41 29.49 158,939 +0.00(+0.01%)
Apr 11, 2008 30.30 30.30 29.39 29.49 315,667 -1.19(-3.88%)
Apr 10, 2008 30.45 30.78 30.30 30.68 93,192 +0.20(+0.66%)
Apr 09, 2008 30.89 30.91 30.35 30.48 171,995 -0.39(-1.25%)
Apr 08, 2008 30.81 30.90 30.68 30.87 161,259 -0.12(-0.40%)
Apr 07, 2008 31.32 31.32 30.88 30.99 318,408 -0.11(-0.35%)
Apr 04, 2008 31.00 31.29 30.81 31.10 572,632 +0.15(+0.48%)
Apr 03, 2008 30.76 31.02 30.73 30.95 615,117 +0.04(+0.11%)
Apr 02, 2008 31.14 31.15 30.83 30.91 135,257 -0.01(-0.03%)
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.