US Industrials Ishares ETF (NY: IYJ )

100.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 56.67 57.83 56.67 57.78 53,112 +2.83(+5.15%)
Nov 29, 2011 55.10 55.59 54.95 54.95 60,398 +0.03(+0.05%)
Nov 28, 2011 54.68 55.29 54.54 54.92 92,114 +1.70(+3.20%)
Nov 25, 2011 53.16 53.88 53.11 53.22 12,703 -0.13(-0.24%)
Nov 23, 2011 54.07 54.09 53.26 53.34 69,750 -1.28(-2.35%)
Nov 22, 2011 54.90 55.06 54.32 54.63 49,295 -0.46(-0.83%)
Nov 21, 2011 55.36 55.38 54.49 55.08 115,473 -1.16(-2.06%)
Nov 18, 2011 56.38 56.58 55.98 56.24 36,134 +0.09(+0.15%)
Nov 17, 2011 57.15 57.16 55.79 56.16 93,933 -1.04(-1.82%)
Nov 16, 2011 57.43 58.21 57.18 57.20 40,201 -0.88(-1.52%)
Nov 15, 2011 57.44 58.33 57.20 58.08 20,521 +0.47(+0.82%)
Nov 14, 2011 57.94 58.04 57.32 57.60 55,252 -0.49(-0.85%)
Nov 11, 2011 57.41 58.31 57.41 58.10 19,188 +1.38(+2.42%)
Nov 10, 2011 56.99 57.09 56.40 56.72 37,693 +0.62(+1.10%)
Nov 09, 2011 56.90 57.13 55.94 56.10 135,010 -2.36(-4.03%)
Nov 08, 2011 58.08 58.52 57.35 58.46 60,536 +0.68(+1.18%)
Nov 07, 2011 57.67 57.89 56.79 57.78 35,828 +0.11(+0.19%)
Nov 04, 2011 57.59 57.81 56.79 57.67 71,364 -0.36(-0.63%)
Nov 03, 2011 57.20 58.16 56.69 58.03 81,269 +1.42(+2.51%)
Nov 02, 2011 56.45 56.89 56.06 56.61 38,627 +1.05(+1.88%)
Nov 01, 2011 55.41 56.35 55.17 55.56 78,872 -1.74(-3.04%)
Oct 31, 2011 57.79 58.28 57.30 57.30 50,389 -1.60(-2.72%)
Oct 28, 2011 58.49 59.07 58.49 58.91 51,983 -0.03(-0.04%)
Oct 27, 2011 58.10 59.45 57.86 58.93 100,386 +2.56(+4.53%)
Oct 26, 2011 56.52 56.79 55.51 56.38 49,302 +0.57(+1.03%)
Oct 25, 2011 56.47 56.62 55.73 55.80 59,951 -1.19(-2.09%)
Oct 24, 2011 56.08 57.19 55.96 56.99 108,182 +1.13(+2.02%)
Oct 21, 2011 55.32 55.87 55.20 55.87 36,890 +1.20(+2.20%)
Oct 20, 2011 54.42 54.93 53.83 54.66 43,389 +0.25(+0.47%)
Oct 19, 2011 55.08 55.44 54.25 54.41 86,512 -0.81(-1.47%)
Oct 18, 2011 53.88 55.57 53.43 55.22 77,532 +1.44(+2.68%)
Oct 17, 2011 54.95 54.98 53.64 53.78 79,879 -1.47(-2.65%)
Oct 14, 2011 55.00 55.30 54.60 55.25 51,893 +0.99(+1.83%)
Oct 13, 2011 54.17 54.40 53.57 54.25 33,753 -0.37(-0.68%)
Oct 12, 2011 54.41 55.20 54.23 54.63 58,843 +0.76(+1.42%)
Oct 11, 2011 53.36 54.04 53.19 53.86 36,637 +0.20(+0.37%)
Oct 10, 2011 52.71 53.66 52.52 53.66 36,225 +1.91(+3.70%)
Oct 07, 2011 52.31 52.57 51.49 51.75 99,428 -0.37(-0.72%)
Oct 06, 2011 50.91 52.17 50.73 52.12 49,145 +1.11(+2.17%)
Oct 05, 2011 49.91 51.13 49.61 51.01 64,623 +1.13(+2.27%)
Oct 04, 2011 47.67 49.94 47.24 49.88 175,810 +1.58(+3.26%)
Oct 03, 2011 49.62 50.42 48.31 48.31 106,354 -1.72(-3.44%)
Sep 30, 2011 50.87 51.04 50.01 50.03 43,554 -1.61(-3.12%)
Sep 29, 2011 51.97 52.32 50.58 51.64 62,763 +0.70(+1.38%)
Sep 28, 2011 52.57 52.81 50.90 50.94 68,645 -1.36(-2.59%)
Sep 27, 2011 52.41 53.27 52.06 52.30 179,815 +0.97(+1.90%)
Sep 26, 2011 50.58 51.41 49.76 51.32 51,485 +1.25(+2.49%)
Sep 23, 2011 49.27 50.48 49.27 50.07 73,270 +0.42(+0.85%)
Sep 22, 2011 50.05 50.37 48.94 49.65 249,287 -1.84(-3.57%)
Sep 21, 2011 53.64 53.64 51.48 51.49 166,750 -2.18(-4.05%)
Sep 20, 2011 54.47 54.71 53.66 53.67 15,774 -0.50(-0.92%)
Sep 19, 2011 53.81 54.39 53.34 54.17 58,316 -0.53(-0.96%)
Sep 16, 2011 54.68 55.08 54.34 54.69 22,590 +0.15(+0.28%)
Sep 15, 2011 54.14 54.63 53.73 54.54 38,182 +1.02(+1.91%)
Sep 14, 2011 52.93 54.20 51.84 53.52 76,177 +1.00(+1.90%)
Sep 13, 2011 51.63 52.73 51.49 52.52 69,603 +1.00(+1.94%)
Sep 12, 2011 50.71 51.55 50.31 51.52 59,821 +0.04(+0.07%)
Sep 09, 2011 52.33 52.50 51.11 51.48 79,580 -1.49(-2.81%)
Sep 08, 2011 53.35 53.88 52.79 52.97 47,193 -0.78(-1.45%)
Sep 07, 2011 52.86 53.77 52.85 53.75 29,024 +1.71(+3.29%)
Sep 06, 2011 50.88 52.10 50.76 52.04 207,863 -0.55(-1.05%)
Sep 02, 2011 53.14 53.26 52.35 52.59 46,479 -1.74(-3.20%)
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.