US Industrials Ishares ETF (NY: IYJ )

125.48 +0.16 (+0.13%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.60 32.84 32.40 32.53 105,722 +0.00(+0.00%)
Jun 28, 2007 32.46 32.70 32.46 32.53 122,664 -0.08(-0.23%)
Jun 27, 2007 32.20 32.61 32.20 32.61 72,514 +0.34(+1.04%)
Jun 26, 2007 32.67 32.67 32.27 32.27 74,321 -0.29(-0.88%)
Jun 25, 2007 32.83 32.93 32.47 32.56 123,342 -0.17(-0.53%)
Jun 22, 2007 32.88 32.94 32.64 32.73 109,336 -0.23(-0.71%)
Jun 21, 2007 32.75 33.02 32.66 32.97 80,872 +0.11(+0.32%)
Jun 20, 2007 33.28 33.32 32.86 32.86 63,478 -0.28(-0.84%)
Jun 19, 2007 32.90 33.21 32.80 33.14 128,538 +0.19(+0.56%)
Jun 18, 2007 33.05 33.05 32.87 32.95 61,897 -0.04(-0.11%)
Jun 15, 2007 33.05 33.10 32.97 32.99 45,180 +0.21(+0.63%)
Jun 14, 2007 32.59 32.87 32.59 32.78 39,758 +0.25(+0.78%)
Jun 13, 2007 32.13 32.55 32.10 32.53 67,318 +0.54(+1.70%)
Jun 12, 2007 32.20 32.24 31.98 31.98 74,095 -0.29(-0.89%)
Jun 11, 2007 32.18 32.43 32.15 32.27 56,023 +0.01(+0.03%)
Jun 08, 2007 31.87 32.26 31.76 32.26 216,414 +0.44(+1.39%)
Jun 07, 2007 32.31 32.35 31.82 31.82 119,728 -0.58(-1.79%)
Jun 06, 2007 32.61 32.61 32.29 32.40 60,541 -0.35(-1.07%)
Jun 05, 2007 32.81 32.81 32.60 32.75 61,219 -0.13(-0.39%)
Jun 04, 2007 32.82 32.91 32.77 32.88 30,722 +0.09(+0.27%)
Jun 01, 2007 32.82 32.93 32.71 32.79 43,147 +0.06(+0.19%)
May 31, 2007 32.65 32.77 32.56 32.73 64,382 +0.19(+0.60%)
May 30, 2007 32.06 32.54 32.06 32.53 103,237 +0.32(+1.00%)
May 29, 2007 32.23 32.31 32.08 32.21 232,453 +0.06(+0.19%)
May 25, 2007 32.06 32.19 32.04 32.15 34,788 +0.27(+0.83%)
May 24, 2007 32.25 32.38 31.88 31.88 40,888 -0.26(-0.81%)
May 23, 2007 32.20 32.34 32.14 32.14 31,400 +0.01(+0.04%)
May 22, 2007 32.12 32.19 31.99 32.13 37,725 +0.04(+0.12%)
May 21, 2007 31.98 32.17 31.98 32.09 76,580 +0.11(+0.35%)
May 18, 2007 31.88 32.02 31.88 31.98 101,204 +0.13(+0.42%)
May 17, 2007 31.81 31.91 31.77 31.85 17,846 +0.02(+0.07%)
May 16, 2007 31.79 31.84 31.66 31.82 35,692 +0.18(+0.56%)
May 15, 2007 31.74 31.93 31.62 31.65 38,177 +0.01(+0.03%)
May 14, 2007 31.78 31.81 31.56 31.64 30,496 -0.14(-0.43%)
May 11, 2007 31.67 31.77 31.58 31.77 36,144 +0.30(+0.94%)
May 10, 2007 31.73 31.76 31.46 31.48 44,276 -0.41(-1.28%)
May 09, 2007 31.64 31.90 31.64 31.89 44,728 +0.22(+0.68%)
May 08, 2007 31.50 31.67 31.46 31.67 77,484 +0.02(+0.06%)
May 07, 2007 31.67 31.73 31.64 31.65 64,607 +0.05(+0.15%)
May 04, 2007 31.66 31.71 31.55 31.60 37,951 +0.00(+0.00%)
May 03, 2007 31.54 31.61 31.50 31.60 54,216 +0.17(+0.54%)
May 02, 2007 31.20 31.53 31.20 31.43 84,261 +0.32(+1.03%)
May 01, 2007 31.06 31.13 30.95 31.11 63,026 +0.09(+0.28%)
Apr 30, 2007 31.31 31.31 31.03 31.03 97,137 -0.27(-0.86%)
Apr 27, 2007 31.02 31.41 31.00 31.30 68,448 +0.32(+1.03%)
Apr 26, 2007 31.02 31.04 30.95 30.98 74,547 +0.05(+0.16%)
Apr 25, 2007 30.77 30.96 30.66 30.93 22,816 +0.27(+0.87%)
Apr 24, 2007 30.70 30.74 30.59 30.66 54,894 -0.06(-0.19%)
Apr 23, 2007 30.71 30.83 30.71 30.72 28,689 -0.05(-0.16%)
Apr 20, 2007 30.81 30.82 30.62 30.77 29,367 +0.35(+1.16%)
Apr 19, 2007 30.20 30.51 30.20 30.42 57,153 -0.00(-0.01%)
Apr 18, 2007 30.38 30.49 30.33 30.42 33,207 +0.08(+0.28%)
Apr 17, 2007 30.34 30.38 30.25 30.34 21,912 +0.00(+0.01%)
Apr 16, 2007 30.31 30.37 30.29 30.33 67,092 +0.18(+0.59%)
Apr 13, 2007 30.12 30.15 29.97 30.15 16,716 +0.08(+0.27%)
Apr 12, 2007 29.75 30.07 29.70 30.07 13,780 +0.27(+0.89%)
Apr 11, 2007 30.00 30.00 29.75 29.81 23,493 -0.12(-0.41%)
Apr 10, 2007 29.99 30.04 29.93 29.93 31,626 +0.01(+0.04%)
Apr 09, 2007 30.05 30.05 29.92 29.92 58,734 +0.01(+0.04%)
Apr 05, 2007 29.87 29.95 29.80 29.91 14,909 +0.02(+0.07%)
Apr 04, 2007 29.85 29.94 29.85 29.88 22,590 -0.03(-0.10%)
Apr 03, 2007 29.88 29.97 29.88 29.92 39,081 +0.22(+0.75%)
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.