US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.47 29.94 29.26 29.67 228,920 -0.17(-0.56%)
Jul 28, 2011 30.17 30.34 29.79 29.84 170,582 -0.25(-0.83%)
Jul 27, 2011 30.77 30.77 30.03 30.09 147,259 -0.87(-2.81%)
Jul 26, 2011 31.41 31.41 30.89 30.96 218,265 -0.51(-1.63%)
Jul 25, 2011 31.22 31.65 31.19 31.47 110,806 -0.06(-0.19%)
Jul 22, 2011 31.60 31.60 31.50 31.53 94,194 -0.22(-0.70%)
Jul 21, 2011 31.49 31.86 31.46 31.75 104,699 +0.41(+1.32%)
Jul 20, 2011 31.37 31.43 31.23 31.34 59,375 +0.08(+0.26%)
Jul 19, 2011 30.98 31.31 30.98 31.26 146,778 +0.47(+1.52%)
Jul 18, 2011 31.01 31.02 30.60 30.79 89,007 -0.39(-1.24%)
Jul 15, 2011 31.31 31.31 30.91 31.18 464,680 +0.01(+0.04%)
Jul 14, 2011 31.56 31.73 31.10 31.16 126,762 -0.35(-1.12%)
Jul 13, 2011 31.61 31.87 31.45 31.52 85,643 +0.11(+0.36%)
Jul 12, 2011 31.61 31.67 31.37 31.40 105,003 -0.30(-0.96%)
Jul 11, 2011 31.89 32.00 31.61 31.71 96,689 -0.65(-2.00%)
Jul 08, 2011 32.26 32.36 32.13 32.36 156,814 -0.36(-1.09%)
Jul 07, 2011 32.65 32.83 32.61 32.71 155,817 +0.33(+1.03%)
Jul 06, 2011 32.17 32.42 32.14 32.38 82,514 +0.14(+0.44%)
Jul 05, 2011 32.34 32.34 32.13 32.24 184,445 -0.13(-0.39%)
Jul 01, 2011 31.78 32.42 31.76 32.36 721,663 +0.57(+1.78%)
Jun 30, 2011 31.39 31.86 31.38 31.80 116,989 +0.49(+1.56%)
Jun 29, 2011 31.30 31.40 31.10 31.31 107,320 +0.18(+0.57%)
Jun 28, 2011 30.82 31.14 30.75 31.13 61,064 +0.46(+1.50%)
Jun 27, 2011 30.44 30.78 30.31 30.67 86,494 +0.22(+0.72%)
Jun 24, 2011 30.73 30.83 30.40 30.45 78,532 -0.34(-1.12%)
Jun 23, 2011 30.39 30.79 30.21 30.79 423,237 -0.05(-0.18%)
Jun 22, 2011 30.90 31.16 30.84 30.85 96,447 -0.17(-0.54%)
Jun 21, 2011 30.66 31.07 30.66 31.02 104,305 +0.52(+1.70%)
Jun 20, 2011 30.47 30.53 30.41 30.50 69,417 +0.23(+0.78%)
Jun 17, 2011 30.46 30.49 30.18 30.26 84,231 +0.10(+0.34%)
Jun 16, 2011 30.11 30.35 29.93 30.16 125,422 +0.03(+0.11%)
Jun 15, 2011 30.37 30.51 30.08 30.13 146,266 -0.51(-1.65%)
Jun 14, 2011 30.38 30.75 30.32 30.63 93,086 +0.55(+1.82%)
Jun 13, 2011 30.15 30.27 29.95 30.09 96,732 -0.02(-0.08%)
Jun 10, 2011 30.42 30.45 30.04 30.11 128,862 -0.45(-1.48%)
Jun 09, 2011 30.38 30.69 30.36 30.56 143,450 +0.22(+0.71%)
Jun 08, 2011 30.51 30.54 30.28 30.34 225,444 -0.22(-0.72%)
Jun 07, 2011 30.71 30.81 30.56 30.56 192,677 +0.02(+0.07%)
Jun 06, 2011 30.72 30.80 30.50 30.54 173,668 -0.26(-0.84%)
Jun 03, 2011 30.84 31.03 30.72 30.80 204,974 -0.40(-1.27%)
May 24, 2011 31.46 31.52 31.14 31.20 158,039 -0.21(-0.68%)
May 23, 2011 31.44 31.52 31.23 31.41 189,755 -0.51(-1.60%)
May 20, 2011 32.14 32.14 31.79 31.92 91,785 -0.25(-0.79%)
May 19, 2011 32.15 32.36 32.05 32.17 129,902 +0.16(+0.51%)
May 18, 2011 31.64 32.05 31.53 32.01 235,428 +0.40(+1.27%)
May 17, 2011 31.82 31.84 31.45 31.61 160,204 -0.38(-1.20%)
May 16, 2011 32.01 32.28 31.96 31.99 115,456 -0.17(-0.53%)
May 13, 2011 32.52 32.64 32.09 32.16 91,198 -0.36(-1.11%)
May 12, 2011 32.33 32.61 32.14 32.52 130,874 +0.05(+0.17%)
May 11, 2011 32.74 32.77 32.32 32.47 151,426 -0.34(-1.05%)
May 10, 2011 32.66 32.87 32.66 32.81 107,878 +0.30(+0.92%)
May 09, 2011 32.34 32.61 32.28 32.52 91,260 +0.19(+0.57%)
May 06, 2011 32.52 32.70 32.22 32.33 115,611 +0.20(+0.63%)
May 05, 2011 32.05 32.48 31.97 32.13 131,025 -0.17(-0.52%)
May 04, 2011 32.75 32.75 32.18 32.29 116,682 -0.45(-1.37%)
May 03, 2011 32.84 32.93 32.57 32.74 84,220 -0.19(-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.