US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.60 32.91 32.50 32.61 4,610,834 +0.18(+0.56%)
Oct 26, 2012 32.39 32.43 32.43 32.43 62,234 +0.02(+0.07%)
Oct 25, 2012 32.52 32.56 32.19 32.41 82,886 +0.12(+0.36%)
Oct 24, 2012 32.56 32.56 32.24 32.29 118,202 -0.16(-0.48%)
Oct 23, 2012 32.32 32.53 32.22 32.45 89,786 -0.34(-1.04%)
Oct 19, 2012 33.18 33.19 32.71 32.79 93,505 -0.58(-1.75%)
Oct 18, 2012 33.25 33.50 33.25 33.37 74,337 +0.03(+0.10%)
Oct 17, 2012 33.23 33.38 33.22 33.34 78,339 +0.21(+0.64%)
Oct 16, 2012 32.96 33.14 32.92 33.13 92,379 +0.36(+1.10%)
Oct 15, 2012 32.59 32.78 32.51 32.77 77,611 +0.20(+0.63%)
Oct 12, 2012 32.64 32.78 32.44 32.56 61,223 +0.01(+0.03%)
Oct 11, 2012 32.68 32.78 32.55 32.56 47,442 +0.12(+0.39%)
Oct 10, 2012 32.67 32.68 32.39 32.43 81,561 -0.24(-0.74%)
Oct 09, 2012 33.08 33.09 32.67 32.67 49,318 -0.42(-1.27%)
Oct 08, 2012 33.03 33.13 32.97 33.09 55,885 -0.06(-0.20%)
Oct 05, 2012 33.32 33.40 33.09 33.16 96,262 +0.06(+0.18%)
Oct 04, 2012 33.08 33.11 32.94 33.10 43,922 +0.23(+0.70%)
Oct 03, 2012 32.82 32.96 32.67 32.87 44,184 +0.13(+0.40%)
Oct 02, 2012 32.80 32.87 32.62 32.74 52,871 +0.01(+0.03%)
Oct 01, 2012 32.79 32.99 32.64 32.73 79,649 +0.05(+0.16%)
Sep 28, 2012 32.57 32.79 32.48 32.68 62,636 -0.02(-0.06%)
Sep 27, 2012 32.54 32.76 32.42 32.69 103,838 +0.30(+0.93%)
Sep 26, 2012 32.53 32.54 32.25 32.39 66,610 -0.18(-0.54%)
Sep 25, 2012 33.03 33.07 32.55 32.57 101,301 -0.46(-1.38%)
Sep 24, 2012 32.89 33.11 32.82 33.03 86,772 -0.02(-0.07%)
Sep 21, 2012 33.33 33.33 33.05 33.05 94,480 -0.05(-0.14%)
Sep 20, 2012 33.11 33.11 32.94 33.09 75,796 -0.28(-0.84%)
Sep 19, 2012 33.24 33.41 33.13 33.38 67,277 +0.13(+0.39%)
Sep 18, 2012 33.21 33.25 33.14 33.25 51,008 -0.02(-0.06%)
Sep 17, 2012 33.38 33.38 33.20 33.26 53,022 -0.22(-0.65%)
Sep 14, 2012 33.32 33.66 33.32 33.48 69,229 +0.25(+0.77%)
Sep 13, 2012 32.87 33.40 32.71 33.23 126,522 +0.31(+0.94%)
Sep 12, 2012 32.86 32.92 32.74 32.92 79,213 +0.15(+0.45%)
Sep 11, 2012 32.67 32.85 32.67 32.77 71,386 +0.14(+0.42%)
Sep 10, 2012 32.75 32.80 32.61 32.63 46,803 -0.18(-0.55%)
Sep 07, 2012 32.61 32.84 32.61 32.81 52,177 +0.30(+0.94%)
Sep 06, 2012 31.96 32.52 31.96 32.51 57,020 +0.74(+2.34%)
Sep 05, 2012 31.85 31.90 31.70 31.77 137,943 -0.12(-0.36%)
Sep 04, 2012 32.01 32.01 31.64 31.88 108,907 -0.15(-0.46%)
Aug 31, 2012 32.09 32.20 31.88 32.03 81,865 +0.15(+0.48%)
Aug 30, 2012 32.03 32.03 31.79 31.88 54,248 -0.27(-0.85%)
Aug 29, 2012 32.12 32.24 32.01 32.15 47,863 -0.05(-0.14%)
Aug 27, 2012 32.38 32.38 32.17 32.20 112,314 -0.08(-0.26%)
Aug 24, 2012 32.06 32.34 32.06 32.28 54,940 +0.13(+0.40%)
Aug 23, 2012 32.32 32.32 32.07 32.15 141,724 -0.23(-0.73%)
Aug 22, 2012 32.44 32.48 32.26 32.38 95,563 -0.10(-0.31%)
Aug 21, 2012 32.62 32.80 32.43 32.49 123,514 -0.10(-0.30%)
Aug 20, 2012 32.63 32.63 32.44 32.58 97,742 -0.08(-0.25%)
Aug 17, 2012 32.56 32.68 32.53 32.67 112,197 +0.16(+0.48%)
Aug 16, 2012 32.20 32.56 32.19 32.51 59,924 +0.33(+1.02%)
Aug 15, 2012 32.00 32.23 32.00 32.18 54,487 +0.12(+0.39%)
Aug 14, 2012 32.28 32.31 32.04 32.06 45,158 -0.09(-0.27%)
Aug 13, 2012 32.14 32.18 31.93 32.15 77,261 -0.06(-0.19%)
Aug 10, 2012 31.98 32.22 31.87 32.21 45,927 +0.12(+0.37%)
Aug 09, 2012 31.99 32.17 31.99 32.09 63,870 +0.02(+0.07%)
Aug 08, 2012 31.93 32.08 31.92 32.06 106,854 +0.02(+0.06%)
Aug 07, 2012 31.90 32.20 31.90 32.04 105,028 +0.30(+0.96%)
Aug 06, 2012 31.81 31.93 31.74 31.74 117,526 +0.08(+0.26%)
Aug 03, 2012 31.37 31.76 31.37 31.66 66,361 +0.70(+2.26%)
Aug 02, 2012 30.93 31.02 30.68 30.96 46,701 -0.19(-0.61%)
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.