US Industrials Ishares ETF (NY: IYJ )

132.98 +1.94 (+1.48%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.65 26.79 26.58 26.75 124,495 +0.08(+0.30%)
Oct 28, 2010 26.88 26.91 26.49 26.67 57,084 -0.07(-0.27%)
Oct 27, 2010 26.64 26.80 26.45 26.74 72,081 -0.26(-0.95%)
Oct 25, 2010 27.01 27.27 26.99 27.00 52,400 +0.11(+0.42%)
Oct 22, 2010 26.91 26.91 26.73 26.88 44,873 +0.03(+0.10%)
Oct 21, 2010 26.67 27.02 26.63 26.86 87,819 +0.17(+0.64%)
Oct 20, 2010 26.41 26.78 26.38 26.69 65,985 +0.35(+1.33%)
Oct 19, 2010 26.44 26.57 26.18 26.34 96,912 -0.40(-1.49%)
Oct 18, 2010 26.71 26.75 26.62 26.74 55,354 +0.05(+0.18%)
Oct 15, 2010 27.07 27.07 26.53 26.69 66,672 -0.16(-0.58%)
Oct 14, 2010 26.88 26.97 26.67 26.84 67,234 -0.11(-0.42%)
Oct 13, 2010 26.83 27.11 26.73 26.96 91,117 +0.36(+1.37%)
Oct 12, 2010 26.55 26.64 26.22 26.59 60,031 +0.01(+0.05%)
Oct 11, 2010 26.62 26.79 26.52 26.58 50,668 -0.03(-0.12%)
Oct 08, 2010 26.61 26.70 26.38 26.61 84,407 +0.20(+0.76%)
Oct 07, 2010 26.57 26.57 26.25 26.41 68,854 -0.01(-0.03%)
Oct 06, 2010 26.30 26.49 26.26 26.42 86,502 +0.12(+0.44%)
Oct 05, 2010 25.92 26.37 25.87 26.30 88,397 +0.65(+2.52%)
Oct 04, 2010 25.87 26.03 25.53 25.66 70,769 -0.30(-1.16%)
Oct 01, 2010 25.96 26.18 25.86 25.96 393,409 +0.07(+0.26%)
Sep 30, 2010 26.11 26.27 25.77 25.89 99,683 -0.06(-0.24%)
Sep 29, 2010 25.90 26.15 25.80 25.95 78,844 +0.00(+0.00%)
Sep 28, 2010 25.92 25.99 25.50 25.95 446 +0.16(+0.63%)
Sep 27, 2010 26.03 26.03 25.77 25.79 324,001 -0.17(-0.64%)
Sep 24, 2010 25.65 25.97 25.62 25.96 168,221 +0.67(+2.64%)
Sep 23, 2010 25.46 25.62 25.23 25.29 370,189 -0.44(-1.70%)
Sep 22, 2010 25.91 26.00 25.62 25.73 81,751 -0.15(-0.59%)
Sep 21, 2010 25.85 26.04 25.78 25.88 133,660 +0.03(+0.10%)
Sep 20, 2010 25.65 25.90 25.46 25.85 264,466 +0.40(+1.56%)
Sep 17, 2010 25.45 25.52 25.20 25.45 113,381 +0.15(+0.58%)
Sep 15, 2010 25.19 25.36 25.07 25.31 230,583 +0.04(+0.16%)
Sep 14, 2010 25.28 25.41 25.21 25.27 126,165 -0.09(-0.37%)
Sep 13, 2010 25.41 25.41 25.24 25.36 331,575 +0.32(+1.28%)
Sep 10, 2010 24.89 25.10 24.88 25.04 346,742 +0.16(+0.63%)
Sep 09, 2010 25.12 25.16 24.78 24.88 180,184 +0.05(+0.20%)
Sep 08, 2010 24.67 24.97 24.67 24.83 99,722 +0.22(+0.91%)
Sep 07, 2010 24.75 24.77 24.59 24.61 68,916 -0.27(-1.09%)
Sep 03, 2010 24.84 25.03 24.71 24.88 569,071 +0.38(+1.55%)
Sep 02, 2010 24.22 24.52 24.20 24.50 184,423 +0.36(+1.50%)
Sep 01, 2010 23.68 24.19 23.64 24.14 366,682 +0.89(+3.82%)
Aug 31, 2010 23.25 23.47 23.11 23.25 223 -0.12(-0.50%)
Aug 30, 2010 23.65 23.77 23.35 23.37 743,726 -0.37(-1.56%)
Aug 27, 2010 23.74 23.78 23.12 23.74 149,850 +0.49(+2.11%)
Aug 26, 2010 23.46 23.65 23.23 23.25 292,873 -0.10(-0.42%)
Aug 25, 2010 23.17 23.41 22.87 23.35 245,891 +0.05(+0.21%)
Aug 24, 2010 23.36 23.51 23.10 23.30 269,050 -0.45(-1.90%)
Aug 23, 2010 24.16 24.26 23.74 23.75 134,095 -0.27(-1.12%)
Aug 20, 2010 24.08 24.08 23.76 24.02 394,962 -0.12(-0.50%)
Aug 19, 2010 24.53 24.57 23.99 24.14 218,079 -0.50(-2.05%)
Aug 18, 2010 24.56 24.76 24.39 24.64 640,310 +0.04(+0.16%)
Aug 17, 2010 24.45 24.80 24.34 24.60 114,736 +0.47(+1.96%)
Aug 16, 2010 23.82 24.21 23.79 24.13 70,721 -0.01(-0.06%)
Aug 13, 2010 24.14 24.28 24.10 24.14 77,147 -0.08(-0.33%)
Aug 12, 2010 24.07 24.32 23.89 24.22 310,638 -0.20(-0.80%)
Aug 11, 2010 24.80 24.94 24.31 24.42 523,692 -0.91(-3.60%)
Aug 10, 2010 25.20 25.45 25.13 25.33 440,798 -0.26(-1.01%)
Aug 09, 2010 25.66 25.66 25.46 25.59 39,859 +0.18(+0.70%)
Aug 06, 2010 25.41 25.48 25.06 25.41 106,426 -0.13(-0.51%)
Aug 05, 2010 25.39 25.58 25.33 25.54 196,418 -0.03(-0.12%)
Aug 04, 2010 25.41 25.58 25.38 25.57 182,291 +0.23(+0.90%)
Aug 03, 2010 25.33 25.49 25.24 25.34 129,032 -0.15(-0.58%)
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.