US Industrials Ishares ETF (NY: IYJ )

125.86 +0.54 (+0.43%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.67 19.23 18.62 19.06 280,256 +0.42(+2.23%)
Dec 30, 2008 18.21 18.69 18.21 18.65 225,029 +0.53(+2.91%)
Dec 29, 2008 18.40 18.40 17.88 18.12 114,821 -0.23(-1.23%)
Dec 26, 2008 18.25 18.36 18.13 18.34 100,456 +0.18(+1.00%)
Dec 24, 2008 18.02 18.26 18.02 18.16 95,391 +0.04(+0.24%)
Dec 23, 2008 18.40 18.50 18.01 18.12 307,023 -0.30(-1.61%)
Dec 22, 2008 18.65 18.84 18.04 18.42 249,334 -0.32(-1.70%)
Dec 19, 2008 18.77 18.98 18.55 18.73 173,761 +0.24(+1.28%)
Dec 18, 2008 19.38 19.38 18.37 18.50 161,059 -0.59(-3.09%)
Dec 17, 2008 18.90 19.33 18.75 19.09 353,288 +0.01(+0.05%)
Dec 16, 2008 18.20 19.08 18.16 19.08 240,698 +1.02(+5.66%)
Dec 15, 2008 18.31 18.45 17.84 18.06 306,664 -0.15(-0.82%)
Dec 12, 2008 17.53 18.27 17.49 18.21 268,985 +0.15(+0.81%)
Dec 11, 2008 18.70 18.87 17.96 18.06 675,654 -0.83(-4.38%)
Dec 10, 2008 18.88 19.15 18.61 18.89 350,739 +0.24(+1.31%)
Dec 09, 2008 18.90 19.16 18.50 18.64 221,442 -0.51(-2.66%)
Dec 08, 2008 18.79 19.40 18.78 19.15 398,301 +0.76(+4.12%)
Dec 05, 2008 17.60 18.40 17.16 18.40 388,248 +0.56(+3.12%)
Dec 04, 2008 18.21 18.50 17.64 17.84 191,151 -0.61(-3.31%)
Dec 03, 2008 17.67 18.45 17.49 18.45 197,271 +0.49(+2.74%)
Dec 02, 2008 17.49 18.01 17.34 17.96 485,280 +0.77(+4.51%)
Dec 01, 2008 18.40 18.40 17.12 17.18 387,780 -1.58(-8.42%)
Nov 28, 2008 18.37 18.77 18.36 18.76 112,973 +0.43(+2.32%)
Nov 26, 2008 17.39 18.44 17.22 18.34 183,260 +0.64(+3.62%)
Nov 25, 2008 17.95 18.00 17.17 17.70 299,500 +0.22(+1.25%)
Nov 24, 2008 16.87 17.74 16.62 17.48 635,683 +1.04(+6.33%)
Nov 21, 2008 15.81 16.51 15.25 16.44 336,096 +0.97(+6.30%)
Nov 20, 2008 16.32 16.74 15.33 15.47 506,652 -0.98(-5.93%)
Nov 19, 2008 17.66 17.70 16.44 16.44 125,962 -1.20(-6.81%)
Nov 18, 2008 17.59 17.83 17.08 17.64 129,078 +0.02(+0.13%)
Nov 17, 2008 17.78 18.15 17.43 17.62 173,996 -0.36(-2.02%)
Nov 14, 2008 18.41 18.86 17.89 17.99 326,611 -0.85(-4.51%)
Nov 13, 2008 17.76 18.88 16.79 18.84 223,927 +1.08(+6.06%)
Nov 12, 2008 18.42 18.46 17.63 17.76 381,306 -1.00(-5.33%)
Nov 11, 2008 18.89 19.14 18.43 18.76 296,089 -0.50(-2.62%)
Nov 10, 2008 19.68 19.89 19.10 19.27 162,952 -0.12(-0.59%)
Nov 07, 2008 19.14 19.54 18.96 19.38 216,475 +0.50(+2.63%)
Nov 06, 2008 19.89 20.08 18.80 18.88 306,876 -1.21(-6.04%)
Nov 05, 2008 21.04 21.16 20.10 20.10 210,021 -1.12(-5.26%)
Nov 04, 2008 20.81 21.26 20.59 21.21 222,759 +1.01(+5.02%)
Nov 03, 2008 20.33 20.51 20.07 20.20 255,720 -0.06(-0.31%)
Oct 31, 2008 19.84 20.54 19.59 20.26 261,727 +0.46(+2.30%)
Oct 30, 2008 19.97 20.04 19.32 19.81 279,838 +0.64(+3.33%)
Oct 29, 2008 19.02 20.06 18.84 19.17 195,748 +0.12(+0.65%)
Oct 28, 2008 18.22 19.04 17.34 19.04 290,037 +1.56(+8.91%)
Oct 27, 2008 17.75 18.40 17.45 17.49 127,508 -0.61(-3.35%)
Oct 24, 2008 16.65 18.44 16.54 18.09 331,703 -0.73(-3.86%)
Oct 23, 2008 18.90 19.30 17.93 18.82 558,870 -0.12(-0.63%)
Oct 22, 2008 19.74 19.74 18.38 18.94 366,085 -1.12(-5.58%)
Oct 21, 2008 20.44 20.68 19.96 20.06 153,541 -0.48(-2.35%)
Oct 20, 2008 20.03 20.54 19.83 20.54 216,066 +0.67(+3.36%)
Oct 17, 2008 19.36 20.74 19.36 19.87 527,081 -0.24(-1.21%)
Oct 16, 2008 19.39 20.11 18.44 20.11 364,562 +0.74(+3.84%)
Oct 15, 2008 21.18 21.18 19.36 19.37 484,860 -2.02(-9.44%)
Oct 14, 2008 24.04 24.04 20.80 21.39 375,918 -0.29(-1.35%)
Oct 13, 2008 21.54 21.72 20.61 21.68 474,561 +1.51(+7.51%)
Oct 10, 2008 17.96 20.49 17.95 20.17 801,795 +0.19(+0.95%)
Oct 09, 2008 21.50 21.76 19.74 19.98 486,653 -1.24(-5.84%)
Oct 08, 2008 20.41 21.98 20.41 21.22 402,408 -0.08(-0.35%)
Oct 07, 2008 22.79 23.48 21.26 21.29 475,308 -1.05(-4.70%)
Oct 06, 2008 22.20 22.44 21.16 22.34 495,622 -0.56(-2.45%)
Oct 03, 2008 23.71 24.12 22.90 22.90 349,813 -0.39(-1.69%)
Oct 02, 2008 25.01 25.01 23.20 23.30 300,128 -1.57(-6.32%)
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.