US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.12 30.29 29.11 30.12 71,301 +0.53(+1.81%)
Jan 30, 2008 29.32 30.18 29.32 29.59 75,376 +0.02(+0.06%)
Jan 29, 2008 29.70 29.70 29.39 29.57 135,449 +0.25(+0.87%)
Jan 28, 2008 29.05 29.32 28.74 29.32 148,240 +0.35(+1.22%)
Jan 25, 2008 29.28 29.40 28.87 28.96 122,916 -0.02(-0.08%)
Jan 24, 2008 28.93 29.10 28.75 28.98 582,702 +0.32(+1.11%)
Jan 23, 2008 27.03 28.71 27.03 28.67 813,838 +0.57(+2.03%)
Jan 22, 2008 0.0700 28.23 20.31 28.10 343,305 -0.05(-0.19%)
Jan 21, 2008 28.19 28.68 27.99 28.15 0 +0.00(+0.00%)
Jan 18, 2008 28.19 28.68 27.99 28.15 282,688 +0.14(+0.48%)
Jan 17, 2008 29.06 29.17 27.92 28.02 887,157 -1.04(-3.59%)
Jan 16, 2008 28.98 29.41 28.85 29.06 149,153 -0.11(-0.38%)
Jan 15, 2008 29.44 29.57 29.07 29.17 82,685 -0.62(-2.09%)
Jan 14, 2008 29.62 29.87 29.61 29.79 85,426 +0.29(+0.99%)
Jan 11, 2008 29.81 29.88 29.38 29.49 117,290 -0.54(-1.79%)
Jan 10, 2008 29.49 30.23 29.49 30.03 126,084 +0.33(+1.12%)
Jan 09, 2008 29.51 29.78 29.11 29.70 124,028 +0.20(+0.68%)
Jan 08, 2008 30.35 30.44 29.50 29.50 125,170 -0.77(-2.55%)
Jan 07, 2008 30.67 30.73 30.06 30.27 117,367 -0.27(-0.87%)
Jan 04, 2008 31.15 31.15 30.50 30.54 111,465 -0.90(-2.86%)
Jan 03, 2008 31.39 31.60 31.34 31.43 49,403 +0.12(+0.38%)
Jan 02, 2008 31.76 31.93 31.19 31.32 500,910 -0.56(-1.74%)
Jan 01, 2008 31.96 32.03 31.77 31.87 0 +0.00(+0.00%)
Dec 31, 2007 31.96 32.03 31.77 31.87 50,550 -0.21(-0.66%)
Dec 28, 2007 32.36 32.36 32.02 32.08 59,937 -0.07(-0.23%)
Dec 27, 2007 32.37 32.37 32.06 32.16 60,303 -0.49(-1.49%)
Dec 26, 2007 32.52 32.67 32.47 32.64 70,808 +0.03(+0.08%)
Dec 24, 2007 32.51 32.66 32.48 32.62 64,412 +0.36(+1.13%)
Dec 21, 2007 32.11 32.42 32.11 32.25 71,493 +0.49(+1.56%)
Dec 20, 2007 31.68 31.79 31.43 31.76 63,042 +0.25(+0.79%)
Dec 19, 2007 31.49 31.72 31.32 31.51 106,440 -0.07(-0.21%)
Dec 18, 2007 31.67 31.67 31.20 31.57 80,401 +0.15(+0.47%)
Dec 17, 2007 32.33 32.33 31.38 31.43 71,036 -0.55(-1.71%)
Dec 14, 2007 32.27 32.36 31.97 31.97 50,936 -0.48(-1.47%)
Dec 13, 2007 32.18 32.48 32.08 32.45 52,535 +0.21(+0.67%)
Dec 12, 2007 32.97 32.97 31.98 32.24 139,560 +0.14(+0.44%)
Dec 11, 2007 33.09 33.09 32.10 32.10 216,307 -0.92(-2.78%)
Dec 10, 2007 32.81 33.01 32.75 33.01 133,393 +0.25(+0.75%)
Dec 07, 2007 32.84 32.84 32.70 32.77 45,225 +0.14(+0.43%)
Dec 06, 2007 32.13 32.65 32.13 32.63 86,111 +0.54(+1.68%)
Dec 05, 2007 31.96 32.15 31.94 32.09 100,501 +0.46(+1.45%)
Dec 04, 2007 31.61 31.79 31.61 31.63 71,950 -0.21(-0.67%)
Dec 03, 2007 32.28 32.28 31.74 31.85 620,530 -0.27(-0.83%)
Nov 30, 2007 32.15 32.38 31.90 32.11 147,111 +0.18(+0.56%)
Nov 29, 2007 31.96 32.08 31.84 31.93 87,939 -0.16(-0.50%)
Nov 28, 2007 31.49 32.15 31.41 32.10 87,710 +0.97(+3.12%)
Nov 27, 2007 30.84 31.23 30.75 31.12 89,538 +0.51(+1.66%)
Nov 26, 2007 31.21 31.39 30.60 30.62 144,128 -0.49(-1.56%)
Nov 23, 2007 30.91 31.14 30.90 31.10 91,593 +0.46(+1.49%)
Nov 21, 2007 30.89 30.98 30.65 30.65 199,633 -0.47(-1.51%)
Nov 20, 2007 31.25 31.53 30.79 31.11 116,033 -0.01(-0.03%)
Nov 19, 2007 31.39 31.43 31.04 31.12 240,976 -0.51(-1.61%)
Nov 16, 2007 31.79 31.79 31.33 31.63 124,713 +0.03(+0.08%)
Nov 15, 2007 31.89 31.99 31.51 31.61 105,670 -0.41(-1.27%)
Nov 14, 2007 32.61 32.61 31.96 32.01 64,915 -0.15(-0.46%)
Nov 13, 2007 31.52 32.17 31.52 32.16 58,249 +0.78(+2.48%)
Nov 12, 2007 31.82 32.08 31.38 31.38 317,266 -0.47(-1.48%)
Nov 09, 2007 32.13 32.16 31.85 31.85 319,093 -0.64(-1.98%)
Nov 08, 2007 32.80 32.80 32.04 32.50 102,854 +0.07(+0.20%)
Nov 07, 2007 32.88 33.01 32.40 32.43 151,209 -0.78(-2.35%)
Nov 06, 2007 33.06 33.21 32.79 33.21 184,101 +0.42(+1.28%)
Nov 05, 2007 33.11 33.11 32.59 32.79 138,418 -0.15(-0.47%)
Nov 02, 2007 32.94 32.98 32.55 32.94 204,658 +0.17(+0.52%)
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.