US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.83 27.88 27.15 27.17 184,212 -0.61(-2.20%)
Apr 29, 2010 27.47 27.79 27.43 27.78 342,294 +0.50(+1.85%)
Apr 28, 2010 27.24 27.35 27.07 27.28 265,791 +0.23(+0.86%)
Apr 27, 2010 27.67 27.82 27.01 27.05 382,551 -0.75(-2.69%)
Apr 26, 2010 27.85 27.96 27.74 27.79 159,483 +0.05(+0.18%)
Apr 23, 2010 27.52 27.75 27.41 27.75 164,308 +0.23(+0.83%)
Apr 22, 2010 27.11 27.55 26.91 27.52 236,686 +0.24(+0.88%)
Apr 21, 2010 27.07 27.30 27.07 27.28 235,889 +0.20(+0.76%)
Apr 20, 2010 26.96 27.16 26.96 27.07 135,021 +0.27(+1.01%)
Apr 19, 2010 26.77 26.86 26.51 26.80 115,343 -0.05(-0.18%)
Apr 16, 2010 27.16 27.18 26.62 26.85 147,608 -0.37(-1.36%)
Apr 15, 2010 27.03 27.30 27.00 27.22 151,578 +0.20(+0.73%)
Apr 14, 2010 26.77 27.04 26.75 27.02 176,464 +0.37(+1.37%)
Apr 13, 2010 26.59 26.69 26.45 26.66 70,513 +0.06(+0.23%)
Apr 12, 2010 26.60 26.67 26.56 26.60 145,429 +0.06(+0.22%)
Apr 09, 2010 26.44 26.55 26.34 26.54 64,867 +0.18(+0.69%)
Apr 08, 2010 26.18 26.40 26.06 26.36 98,856 +0.07(+0.27%)
Apr 07, 2010 26.40 26.41 26.17 26.28 100,087 -0.13(-0.51%)
Apr 06, 2010 26.33 26.47 26.30 26.42 115,339 -0.00(-0.02%)
Apr 05, 2010 26.24 26.48 26.19 26.42 205,276 +0.25(+0.95%)
Apr 01, 2010 26.10 26.17 26.17 26.17 117,768 +0.21(+0.81%)
Mar 31, 2010 26.06 26.14 25.96 25.96 95,403 -0.17(-0.65%)
Mar 30, 2010 26.08 26.26 26.03 26.13 110,123 +0.04(+0.15%)
Mar 29, 2010 25.93 26.13 25.93 26.09 80,621 +0.23(+0.90%)
Mar 26, 2010 25.92 26.04 25.72 25.86 79,681 +0.05(+0.21%)
Mar 25, 2010 26.13 26.18 25.78 25.81 160,912 -0.20(-0.76%)
Mar 24, 2010 26.07 26.16 25.91 26.00 137,427 -0.15(-0.56%)
Mar 23, 2010 25.87 26.17 25.87 26.15 566,474 +0.30(+1.17%)
Mar 22, 2010 25.48 25.89 25.48 25.85 151,498 +0.12(+0.47%)
Mar 19, 2010 25.96 26.02 25.64 25.73 116,736 -0.12(-0.48%)
Mar 18, 2010 25.80 25.87 25.71 25.85 138,971 +0.08(+0.33%)
Mar 17, 2010 25.71 25.91 25.69 25.77 147,185 +0.14(+0.54%)
Mar 16, 2010 25.45 25.66 25.33 25.63 102,589 +0.28(+1.11%)
Mar 15, 2010 25.21 25.37 25.19 25.35 171,316 +0.02(+0.09%)
Mar 12, 2010 25.37 25.40 25.10 25.33 195,861 +0.12(+0.48%)
Mar 11, 2010 25.04 25.21 24.94 25.21 345,189 +0.07(+0.27%)
Mar 10, 2010 25.04 25.20 25.02 25.14 116,356 +0.09(+0.37%)
Mar 09, 2010 24.81 25.13 24.81 25.05 82,414 +0.17(+0.70%)
Mar 08, 2010 24.87 25.00 24.85 24.87 135,888 -0.07(-0.27%)
Mar 05, 2010 24.71 24.97 24.71 24.94 351,529 +0.38(+1.56%)
Mar 04, 2010 24.51 24.61 24.43 24.56 79,778 +0.08(+0.35%)
Mar 03, 2010 24.47 24.68 24.42 24.47 87,412 +0.08(+0.31%)
Mar 02, 2010 24.43 24.49 24.38 24.40 139,025 +0.08(+0.35%)
Mar 01, 2010 24.09 24.36 24.09 24.31 214,885 +0.29(+1.20%)
Feb 26, 2010 24.00 24.07 23.83 24.02 158,616 +0.05(+0.22%)
Feb 25, 2010 23.64 23.98 23.49 23.97 280,569 -0.02(-0.09%)
Feb 24, 2010 23.88 24.04 23.77 23.99 198,950 +0.20(+0.86%)
Feb 23, 2010 24.07 24.15 23.70 23.79 92,481 -0.30(-1.26%)
Feb 22, 2010 24.11 24.19 24.03 24.09 139,018 +0.00(+0.02%)
Feb 19, 2010 23.92 24.17 23.86 24.08 170,366 +0.12(+0.52%)
Feb 18, 2010 23.66 23.99 23.65 23.96 193,515 +0.22(+0.94%)
Feb 17, 2010 23.72 23.78 23.61 23.74 297,344 +0.22(+0.93%)
Feb 16, 2010 23.32 23.59 23.25 23.52 140,427 +0.40(+1.71%)
Feb 12, 2010 22.92 23.12 23.12 23.12 106,042 -0.08(-0.35%)
Feb 11, 2010 22.79 23.21 22.75 23.20 84,301 +0.33(+1.46%)
Feb 10, 2010 22.89 22.98 22.68 22.87 204,605 -0.04(-0.18%)
Feb 09, 2010 22.82 23.08 22.68 22.91 221,917 +0.34(+1.52%)
Feb 08, 2010 22.78 22.87 22.54 22.57 324,533 -0.22(-0.96%)
Feb 05, 2010 22.88 22.97 22.30 22.79 449,746 -0.09(-0.41%)
Feb 04, 2010 23.39 23.39 22.88 22.88 263,907 -0.74(-3.15%)
Feb 03, 2010 23.63 23.78 23.56 23.62 125,087 -0.09(-0.38%)
Feb 02, 2010 23.40 23.77 23.37 23.71 213,726 +0.41(+1.78%)
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.