US Industrials Ishares ETF (NY: IYJ )

133.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.68 18.76 18.35 18.49 404,733 -0.18(-0.95%)
Jun 29, 2009 18.60 18.78 18.46 18.67 411,223 +0.16(+0.84%)
Jun 26, 2009 18.52 18.63 18.43 18.51 923,459 -0.01(-0.05%)
Jun 25, 2009 18.32 18.57 18.29 18.52 633,270 +0.42(+2.33%)
Jun 24, 2009 18.11 18.43 17.99 18.10 622,874 +0.12(+0.68%)
Jun 23, 2009 18.07 18.10 17.80 17.98 644,709 -0.08(-0.44%)
Jun 22, 2009 18.54 18.55 18.02 18.06 912,186 -0.63(-3.38%)
Jun 19, 2009 18.89 18.94 18.62 18.69 765,513 -0.02(-0.09%)
Jun 18, 2009 18.72 18.80 18.45 18.71 287,447 +0.00(+0.02%)
Jun 17, 2009 18.82 18.86 18.54 18.71 668,852 -0.11(-0.59%)
Jun 16, 2009 19.22 19.32 18.79 18.82 442,813 -0.38(-1.96%)
Jun 15, 2009 19.46 19.46 18.99 19.19 412,387 -0.54(-2.71%)
Jun 12, 2009 19.63 19.73 19.45 19.73 313,252 +0.02(+0.09%)
Jun 11, 2009 19.72 19.96 19.70 19.71 331,899 -0.02(-0.09%)
Jun 10, 2009 19.95 19.99 19.40 19.73 360,340 -0.04(-0.18%)
Jun 09, 2009 19.82 19.87 19.63 19.76 335,051 +0.03(+0.16%)
Jun 08, 2009 19.55 19.90 19.41 19.73 395,788 -0.08(-0.42%)
Jun 05, 2009 20.01 20.09 19.67 19.82 716,126 +0.15(+0.76%)
Jun 04, 2009 19.43 19.70 19.30 19.67 257,672 +0.33(+1.69%)
Jun 03, 2009 19.59 19.59 19.14 19.34 275,406 -0.39(-2.00%)
Jun 02, 2009 19.58 19.82 19.54 19.73 260,236 +0.10(+0.50%)
Jun 01, 2009 19.05 19.68 18.97 19.63 341,797 +0.85(+4.55%)
May 29, 2009 18.50 18.78 18.42 18.78 167,022 +0.33(+1.77%)
May 28, 2009 18.43 18.52 18.02 18.45 474,681 +0.15(+0.80%)
May 27, 2009 18.66 18.76 18.27 18.31 302,165 -0.42(-2.22%)
May 26, 2009 17.95 18.79 17.94 18.72 272,218 +0.59(+3.24%)
May 22, 2009 18.20 18.35 18.01 18.14 318,716 -0.02(-0.10%)
May 21, 2009 18.47 18.47 17.97 18.15 480,390 -0.58(-3.12%)
May 20, 2009 18.97 19.26 18.69 18.74 436,966 +0.00(+0.00%)
May 19, 2009 18.71 18.94 18.59 18.74 129,563 +0.04(+0.21%)
May 18, 2009 18.25 18.71 18.24 18.70 181,905 +0.61(+3.35%)
May 15, 2009 18.09 18.42 17.98 18.09 272,485 -0.08(-0.44%)
May 14, 2009 17.96 18.34 17.91 18.17 463,291 +0.18(+1.01%)
May 13, 2009 18.36 18.42 17.88 17.99 450,188 -0.79(-4.19%)
May 12, 2009 18.98 19.09 18.42 18.78 543,566 -0.21(-1.12%)
May 11, 2009 19.33 19.39 18.90 18.99 703,990 -0.49(-2.52%)
May 08, 2009 19.33 19.52 19.04 19.48 1,563,893 +0.58(+3.09%)
May 07, 2009 19.45 19.64 18.75 18.90 813,662 -0.38(-1.95%)
May 06, 2009 19.38 19.38 18.92 19.27 364,227 +0.29(+1.51%)
May 05, 2009 18.86 19.11 18.76 18.98 431,048 +0.02(+0.09%)
May 04, 2009 18.59 18.98 18.48 18.97 471,030 +0.60(+3.25%)
May 01, 2009 18.28 18.52 18.09 18.37 313,456 +0.20(+1.12%)
Apr 30, 2009 18.18 18.62 18.11 18.17 797,454 +0.10(+0.54%)
Apr 29, 2009 17.74 18.30 17.58 18.07 941,555 +0.52(+2.95%)
Apr 28, 2009 17.66 17.76 17.37 17.55 470,804 -0.18(-1.00%)
Apr 27, 2009 17.68 18.02 17.60 17.73 308,278 -0.22(-1.23%)
Apr 24, 2009 17.66 18.10 17.64 17.95 622,892 +0.39(+2.24%)
Apr 23, 2009 17.41 17.60 17.16 17.56 697,309 +0.16(+0.92%)
Apr 22, 2009 16.91 17.85 16.91 17.40 721,701 +0.20(+1.18%)
Apr 21, 2009 16.54 17.22 16.52 17.19 647,026 +0.43(+2.59%)
Apr 20, 2009 17.38 17.38 16.71 16.76 414,856 -0.87(-4.92%)
Apr 17, 2009 17.57 17.76 17.44 17.63 373,299 +0.10(+0.56%)
Apr 16, 2009 17.21 17.66 17.00 17.53 546,603 +0.51(+3.02%)
Apr 15, 2009 16.74 17.07 16.68 17.02 397,556 +0.20(+1.21%)
Apr 14, 2009 16.92 17.19 16.73 16.81 392,896 -0.25(-1.45%)
Apr 13, 2009 17.00 17.21 16.69 17.06 363,673 -0.02(-0.13%)
Apr 09, 2009 16.69 17.14 16.68 17.08 267,043 +0.87(+5.36%)
Apr 08, 2009 16.15 16.30 16.00 16.21 288,505 +0.11(+0.67%)
Apr 07, 2009 16.39 16.41 16.05 16.10 395,679 -0.55(-3.32%)
Apr 06, 2009 16.43 16.69 16.22 16.66 309,522 +0.04(+0.27%)
Apr 03, 2009 16.50 16.64 16.34 16.61 294,198 +0.11(+0.64%)
Apr 02, 2009 15.93 16.75 15.93 16.51 1,273,979 +0.90(+5.75%)
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.