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 (%)
Jul 30, 2010 25.07 25.13 24.56 25.07 147,061 +0.08(+0.30%)
Jul 29, 2010 25.35 25.35 24.77 25.00 155,612 -0.08(-0.30%)
Jul 28, 2010 25.15 25.20 24.99 25.07 150,290 -0.12(-0.50%)
Jul 27, 2010 25.67 25.67 25.16 25.20 498,188 -0.21(-0.84%)
Jul 26, 2010 25.18 25.42 25.01 25.41 170,010 +0.41(+1.64%)
Jul 23, 2010 24.49 25.05 24.47 25.00 202,843 +0.47(+1.91%)
Jul 22, 2010 24.17 24.60 24.16 24.53 287,689 +0.71(+2.98%)
Jul 21, 2010 24.04 24.17 23.66 23.82 289,189 -0.11(-0.47%)
Jul 20, 2010 23.32 23.95 23.13 23.93 217,100 +0.37(+1.57%)
Jul 19, 2010 23.54 23.61 23.25 23.56 262,051 +0.17(+0.73%)
Jul 16, 2010 23.39 23.97 23.37 23.39 259,451 -0.80(-3.30%)
Jul 15, 2010 24.18 24.24 23.83 24.19 180,787 -0.04(-0.18%)
Jul 14, 2010 24.23 24.36 24.05 24.24 186,665 +0.04(+0.15%)
Jul 13, 2010 23.91 24.31 23.91 24.20 167,542 +0.50(+2.09%)
Jul 12, 2010 23.86 23.88 23.54 23.71 105,688 -0.13(-0.52%)
Jul 09, 2010 23.83 23.83 23.52 23.83 109,342 +0.21(+0.87%)
Jul 08, 2010 23.55 23.72 23.34 23.62 223 +0.31(+1.32%)
Jul 07, 2010 22.66 23.35 22.58 23.32 371,935 +0.74(+3.28%)
Jul 06, 2010 22.89 23.05 22.39 22.58 212,341 +0.02(+0.10%)
Jul 02, 2010 22.55 22.91 22.45 22.55 145,755 -0.21(-0.92%)
Jul 01, 2010 22.87 22.99 22.38 22.76 448,976 -0.17(-0.72%)
Jun 30, 2010 23.13 23.36 22.87 22.93 305,197 -0.16(-0.68%)
Jun 29, 2010 23.68 23.73 22.91 23.08 299,335 -1.05(-4.37%)
Jun 25, 2010 24.14 24.19 23.81 24.14 280,246 +0.20(+0.84%)
Jun 24, 2010 24.23 24.34 23.89 23.94 294,644 -0.49(-2.02%)
Jun 23, 2010 24.52 24.65 24.21 24.43 331,425 -0.09(-0.38%)
Jun 22, 2010 25.16 25.26 24.50 24.52 306,044 -0.59(-2.36%)
Jun 21, 2010 25.40 25.72 24.97 25.12 124,899 +0.03(+0.11%)
Jun 18, 2010 25.09 25.18 24.95 25.09 120,711 +0.06(+0.25%)
Jun 17, 2010 25.17 25.18 24.72 25.03 173,361 +0.04(+0.18%)
Jun 16, 2010 24.87 25.15 24.86 24.98 270,893 -0.05(-0.20%)
Jun 15, 2010 24.73 25.07 24.54 25.03 157,897 +0.66(+2.69%)
Jun 14, 2010 24.60 24.81 24.31 24.38 367,095 +0.03(+0.13%)
Jun 11, 2010 23.93 24.37 23.90 24.35 494,608 +0.12(+0.50%)
Jun 10, 2010 23.75 24.23 23.75 24.23 607,143 +0.84(+3.59%)
Jun 09, 2010 23.50 23.93 23.30 23.39 328,152 +0.01(+0.06%)
Jun 08, 2010 23.28 23.42 22.93 23.37 849,393 +0.18(+0.79%)
Jun 07, 2010 23.85 23.85 23.18 23.19 331,432 -0.59(-2.49%)
Jun 04, 2010 23.78 24.49 23.70 23.78 471,389 -1.15(-4.60%)
Jun 03, 2010 24.99 24.99 24.68 24.93 196,566 +0.16(+0.67%)
Jun 02, 2010 24.38 24.76 24.13 24.76 640,566 +0.63(+2.60%)
Jun 01, 2010 24.56 24.85 24.13 24.14 428,890 -0.55(-2.22%)
May 28, 2010 24.68 25.14 24.50 24.68 177,154 -0.36(-1.42%)
May 27, 2010 24.62 25.05 24.58 25.04 435,722 +0.87(+3.62%)
May 26, 2010 24.39 24.72 24.12 24.17 323,727 +0.04(+0.18%)
May 25, 2010 23.41 24.14 23.28 24.12 636,328 -0.04(-0.17%)
May 24, 2010 24.51 24.54 24.16 24.16 405,104 -0.35(-1.44%)
May 21, 2010 23.62 24.59 23.59 24.52 815,562 +0.38(+1.56%)
May 20, 2010 24.21 24.67 24.10 24.14 1,155,245 -1.15(-4.56%)
May 19, 2010 25.50 25.63 24.92 25.30 953,656 -0.32(-1.24%)
May 18, 2010 26.18 26.34 25.50 25.61 735,233 -0.33(-1.27%)
May 17, 2010 26.08 26.22 25.42 25.94 427,539 -0.04(-0.16%)
May 14, 2010 25.98 26.46 25.75 25.98 313,738 -0.66(-2.47%)
May 13, 2010 26.88 26.95 26.55 26.64 866,878 -0.30(-1.13%)
May 12, 2010 26.45 26.99 26.44 26.95 966,794 +0.60(+2.27%)
May 11, 2010 26.53 26.69 26.31 26.35 496,970 -0.01(-0.05%)
May 10, 2010 26.15 26.37 26.11 26.36 906,605 +1.36(+5.46%)
May 07, 2010 25.49 25.67 24.75 25.00 539,849 -0.62(-2.44%)
May 06, 2010 26.25 26.54 23.27 25.62 448 -0.74(-2.79%)
May 05, 2010 26.52 26.75 26.28 26.36 467,320 -0.45(-1.66%)
May 04, 2010 27.35 27.35 26.60 26.80 393,805 -0.87(-3.14%)
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.