US Industrials Ishares ETF (NY: IYJ )

84.08 -0.41 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 67.26 67.37 66.45 66.45 23,091 -0.86(-1.28%)
Aug 28, 2008 66.37 67.40 66.37 67.31 55,369 +1.41(+2.14%)
Aug 27, 2008 65.11 66.50 65.08 65.90 37,425 +0.60(+0.92%)
Aug 26, 2008 65.14 65.38 64.77 65.30 119,336 +0.05(+0.08%)
Aug 25, 2008 66.60 66.64 64.97 65.25 56,093 -1.25(-1.88%)
Aug 22, 2008 65.69 66.63 65.69 66.50 50,254 +0.86(+1.31%)
Aug 21, 2008 64.85 65.78 64.85 65.64 41,695 -0.02(-0.03%)
Aug 20, 2008 65.58 65.94 64.87 65.66 92,793 +0.09(+0.14%)
Aug 19, 2008 66.23 66.23 65.38 65.57 47,043 -1.16(-1.74%)
Aug 18, 2008 67.50 67.90 66.31 66.73 46,141 -0.77(-1.14%)
Aug 15, 2008 66.83 67.76 66.83 67.50 0 +0.42(+0.62%)
Aug 14, 2008 65.98 67.57 65.98 67.08 70,486 +0.43(+0.65%)
Aug 13, 2008 66.72 66.87 65.75 66.65 68,129 -0.22(-0.33%)
Aug 12, 2008 68.00 68.00 66.62 66.87 42,886 -0.66(-0.98%)
Aug 11, 2008 67.35 68.02 66.75 67.53 59,162 +0.35(+0.52%)
Aug 08, 2008 65.66 67.41 65.25 67.18 40,243 +1.89(+2.89%)
Aug 07, 2008 65.48 66.12 65.21 65.29 58,381 -0.90(-1.36%)
Aug 06, 2008 65.90 66.36 65.39 66.19 53,182 +0.32(+0.49%)
Aug 05, 2008 64.47 65.90 64.47 65.87 196,755 +1.65(+2.57%)
Aug 04, 2008 64.74 65.25 64.05 64.22 73,147 -0.77(-1.18%)
Aug 01, 2008 65.60 65.78 64.59 64.99 148,471 -0.42(-0.64%)
Jul 31, 2008 66.14 66.62 65.41 65.41 76,432 -1.12(-1.68%)
Jul 30, 2008 66.09 66.76 65.89 66.53 119,670 +1.00(+1.53%)
Jul 29, 2008 65.53 65.57 64.13 65.53 45,299 +1.53(+2.39%)
Jul 28, 2008 65.30 65.30 64.00 64.00 91,528 -1.12(-1.72%)
Jul 25, 2008 65.10 65.29 64.75 65.12 84,094 +0.47(+0.73%)
Jul 24, 2008 66.31 66.64 64.65 64.65 104,887 -1.82(-2.74%)
Jul 23, 2008 66.10 66.60 65.76 66.47 128,235 +0.52(+0.79%)
Jul 22, 2008 64.60 65.95 64.60 65.95 32,089 +1.25(+1.93%)
Jul 21, 2008 64.58 64.85 64.24 64.70 52,728 +0.03(+0.05%)
Jul 18, 2008 64.71 65.00 64.21 64.67 141,397 -0.02(-0.03%)
Jul 17, 2008 64.00 64.85 63.50 64.69 87,991 +1.13(+1.78%)
Jul 16, 2008 62.03 63.56 61.42 63.56 146,777 +1.93(+3.13%)
Jul 15, 2008 62.00 62.45 60.52 61.63 115,414 -0.92(-1.47%)
Jul 14, 2008 63.81 63.81 62.20 62.55 81,468 -0.31(-0.49%)
Jul 11, 2008 62.60 63.65 62.24 62.86 63,449 -0.65(-1.02%)
Jul 10, 2008 62.65 63.67 62.57 63.51 99,352 +0.71(+1.13%)
Jul 09, 2008 64.43 64.48 62.80 62.80 43,779 -1.35(-2.10%)
Jul 08, 2008 62.55 64.15 62.55 64.15 158,210 +1.40(+2.23%)
Jul 07, 2008 63.04 63.74 62.28 62.75 110,657 +0.05(+0.08%)
Jul 04, 2008 62.73 63.25 62.31 62.70 45,555 +0.00(+0.00%)
Jul 03, 2008 62.73 63.25 62.31 62.70 45,555 +0.23(+0.37%)
Jul 02, 2008 64.80 64.80 62.47 62.47 53,521 -2.02(-3.13%)
Jul 01, 2008 64.94 64.94 63.35 64.49 166,737 +0.03(+0.05%)
Jun 30, 2008 64.40 64.89 64.03 64.46 157,314 +0.14(+0.22%)
Jun 27, 2008 64.63 64.68 63.79 64.32 82,366 -0.14(-0.22%)
Jun 26, 2008 66.00 66.00 64.42 64.46 167,510 -2.34(-3.50%)
Jun 25, 2008 67.19 67.40 66.68 66.80 39,049 -0.29(-0.43%)
Jun 24, 2008 67.51 67.88 66.94 67.09 92,234 -0.90(-1.32%)
Jun 23, 2008 68.50 68.51 67.92 67.99 62,539 +0.03(+0.04%)
Jun 20, 2008 68.71 68.71 67.75 67.96 64,797 -1.16(-1.68%)
Jun 19, 2008 68.40 69.28 68.20 69.12 56,264 +0.80(+1.17%)
Jun 18, 2008 68.70 68.84 68.20 68.32 28,038 -0.67(-0.97%)
Jun 17, 2008 70.16 70.16 68.96 68.99 79,977 -0.54(-0.78%)
Jun 16, 2008 69.24 69.74 68.96 69.53 69,856 +0.20(+0.29%)
Jun 13, 2008 69.35 69.59 68.89 69.33 23,635 +0.78(+1.14%)
Jun 12, 2008 69.06 69.84 68.38 68.55 120,308 +0.18(+0.26%)
Jun 11, 2008 69.82 69.82 68.36 68.37 84,592 -1.59(-2.27%)
Jun 10, 2008 69.99 70.43 69.50 69.96 35,323 -0.26(-0.37%)
Jun 09, 2008 70.26 70.43 69.72 70.22 25,143 +0.20(+0.29%)
Jun 06, 2008 71.42 71.73 69.98 70.02 56,271 -2.33(-3.22%)
Jun 05, 2008 71.69 72.44 71.45 72.35 27,194 +0.98(+1.37%)
Jun 04, 2008 71.19 71.91 71.12 71.37 50,905 -0.10(-0.14%)
Jun 03, 2008 71.95 72.28 71.00 71.47 22,999 -0.40(-0.56%)
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.