US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.36 31.55 31.23 31.40 234,083 +0.13(+0.43%)
Feb 25, 2011 31.03 31.28 31.03 31.26 388,646 +0.37(+1.19%)
Feb 24, 2011 30.67 31.08 30.58 30.89 376,082 +0.13(+0.44%)
Feb 23, 2011 31.28 31.28 30.46 30.76 490,275 -0.57(-1.83%)
Feb 22, 2011 31.89 31.95 31.25 31.33 454,927 -0.92(-2.84%)
Feb 18, 2011 32.16 32.29 32.13 32.25 342,111 +0.07(+0.21%)
Feb 17, 2011 31.94 32.23 31.94 32.18 258,615 +0.10(+0.32%)
Feb 16, 2011 32.01 32.16 31.89 32.08 230,835 +0.20(+0.62%)
Feb 15, 2011 32.02 32.02 31.79 31.88 232,769 -0.15(-0.46%)
Feb 14, 2011 32.11 32.11 31.94 32.03 377,685 +0.01(+0.04%)
Feb 11, 2011 31.74 32.06 31.63 32.02 413,643 +0.29(+0.91%)
Feb 10, 2011 31.47 31.80 31.41 31.73 561,491 +0.13(+0.43%)
Feb 09, 2011 31.65 31.65 31.46 31.59 507,654 -0.04(-0.11%)
Feb 08, 2011 31.47 31.66 31.42 31.63 370,752 +0.20(+0.64%)
Feb 07, 2011 31.33 31.53 31.26 31.43 407,496 +0.27(+0.86%)
Feb 04, 2011 31.06 31.18 30.98 31.16 255,750 +0.11(+0.36%)
Feb 03, 2011 31.09 31.09 30.79 31.05 178,952 +0.02(+0.06%)
Feb 02, 2011 31.13 31.18 31.00 31.03 252,106 -0.07(-0.23%)
Feb 01, 2011 30.87 31.15 30.79 31.10 525,339 +0.50(+1.64%)
Jan 31, 2011 30.35 30.66 30.26 30.60 782,545 +0.32(+1.05%)
Jan 28, 2011 30.98 31.06 30.24 30.28 313,623 -0.62(-1.99%)
Jan 27, 2011 30.80 30.96 30.72 30.89 205,223 +0.12(+0.38%)
Jan 26, 2011 30.66 30.87 30.58 30.78 389,410 +0.21(+0.69%)
Jan 25, 2011 30.50 30.57 30.31 30.57 264,611 -0.01(-0.04%)
Jan 24, 2011 30.29 30.60 30.26 30.58 265,083 +0.35(+1.16%)
Jan 21, 2011 30.26 30.42 30.16 30.23 129,251 +0.25(+0.82%)
Jan 20, 2011 30.05 30.10 29.78 29.98 146,589 -0.15(-0.51%)
Jan 19, 2011 30.53 30.53 30.04 30.13 177,313 -0.37(-1.22%)
Jan 18, 2011 30.30 30.51 30.30 30.51 357,982 +0.21(+0.70%)
Jan 14, 2011 30.18 30.31 30.08 30.30 125,993 +0.13(+0.45%)
Jan 13, 2011 30.17 30.24 30.09 30.16 137,455 +0.01(+0.04%)
Jan 12, 2011 30.08 30.20 30.01 30.15 122,790 +0.28(+0.93%)
Jan 11, 2011 29.96 30.00 29.74 29.87 225,969 +0.12(+0.41%)
Jan 10, 2011 29.70 29.80 29.46 29.75 93,463 +0.07(+0.24%)
Jan 07, 2011 29.81 29.86 29.47 29.68 282,478 +0.03(+0.09%)
Jan 06, 2011 29.82 29.82 29.56 29.65 124,356 -0.02(-0.08%)
Jan 05, 2011 29.47 29.72 29.38 29.67 251,035 +0.16(+0.55%)
Jan 04, 2011 29.69 29.69 29.26 29.51 132,321 -0.13(-0.42%)
Jan 03, 2011 29.64 29.80 29.59 29.64 147,288 +0.27(+0.93%)
Dec 31, 2010 29.37 29.43 29.29 29.36 100,316 -0.01(-0.03%)
Dec 30, 2010 29.49 29.49 29.36 29.37 53,769 -0.04(-0.14%)
Dec 29, 2010 29.44 29.50 29.41 29.41 45,637 +0.02(+0.06%)
Dec 28, 2010 29.52 29.52 29.26 29.39 80,050 +0.01(+0.03%)
Dec 27, 2010 29.30 29.42 29.15 29.39 71,370 +0.05(+0.18%)
Dec 23, 2010 29.45 29.45 29.27 29.33 56,284 -0.08(-0.27%)
Dec 22, 2010 29.43 29.43 29.31 29.41 89,986 +0.04(+0.14%)
Dec 21, 2010 29.33 29.40 29.23 29.37 204,979 +0.22(+0.75%)
Dec 20, 2010 29.39 29.39 29.02 29.15 171,829 -0.03(-0.09%)
Dec 17, 2010 29.22 29.30 29.05 29.18 115,982 +0.01(+0.05%)
Dec 16, 2010 29.00 29.18 28.84 29.17 158,345 +0.28(+0.98%)
Dec 15, 2010 28.99 29.15 28.85 28.88 106,755 -0.14(-0.48%)
Dec 14, 2010 29.02 29.13 28.96 29.02 91,291 +0.11(+0.39%)
Dec 13, 2010 29.12 29.12 28.90 28.91 105,579 +0.02(+0.06%)
Dec 10, 2010 28.77 28.94 28.64 28.89 77,300 +0.30(+1.05%)
Dec 09, 2010 28.65 28.70 28.51 28.59 45,616 +0.07(+0.24%)
Dec 08, 2010 28.65 28.68 28.44 28.52 72,366 -0.06(-0.22%)
Dec 07, 2010 28.80 28.80 28.57 28.59 174,643 +0.13(+0.44%)
Dec 06, 2010 28.46 28.52 28.33 28.46 73,509 -0.01(-0.05%)
Dec 03, 2010 28.28 28.52 28.20 28.48 76,490 +0.13(+0.46%)
Dec 02, 2010 27.95 28.40 27.90 28.35 109,642 +0.45(+1.61%)
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.