US Industrials Ishares ETF (NY: IYJ )

97.83 -1.49 (-1.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 55.30 55.79 54.28 54.33 71,248 -0.91(-1.64%)
Aug 31, 2011 55.36 56.05 54.86 55.24 86,585 +0.31(+0.56%)
Aug 30, 2011 54.28 55.27 53.92 54.93 26,035 +0.45(+0.83%)
Aug 29, 2011 53.61 54.54 53.36 54.48 63,412 +1.80(+3.41%)
Aug 26, 2011 51.27 52.86 50.48 52.68 31,583 +1.12(+2.18%)
Aug 25, 2011 52.75 52.85 51.41 51.56 55,074 -0.93(-1.78%)
Aug 24, 2011 51.36 52.55 51.26 52.49 36,385 +0.99(+1.92%)
Aug 23, 2011 50.05 51.53 49.75 51.50 61,720 +1.84(+3.71%)
Aug 22, 2011 50.62 50.64 49.58 49.66 43,998 +0.16(+0.33%)
Aug 19, 2011 49.58 51.02 49.39 49.50 190,060 -0.82(-1.64%)
Aug 18, 2011 51.82 52.02 49.84 50.32 181,565 -3.14(-5.87%)
Aug 17, 2011 53.90 54.29 53.08 53.46 119,210 -0.19(-0.35%)
Aug 16, 2011 53.86 54.17 53.29 53.65 56,104 -0.78(-1.43%)
Aug 15, 2011 53.81 54.47 53.74 54.43 54,604 +1.00(+1.87%)
Aug 12, 2011 53.69 53.77 52.66 53.43 108,838 +0.94(+1.80%)
Aug 11, 2011 50.33 53.26 50.22 52.49 454,152 +2.35(+4.68%)
Aug 10, 2011 51.69 51.99 50.04 50.14 723,339 -2.57(-4.88%)
Aug 09, 2011 53.76 52.72 49.40 52.72 145,371 +2.43(+4.83%)
Aug 08, 2011 52.03 53.04 50.22 50.29 348,927 -3.83(-7.09%)
Aug 05, 2011 54.95 55.36 52.81 54.12 242,234 -0.08(-0.15%)
Aug 04, 2011 56.59 56.59 54.19 54.20 164,004 -3.15(-5.50%)
Aug 03, 2011 57.08 57.39 55.86 57.36 230,678 +0.42(+0.73%)
Aug 02, 2011 58.52 58.84 56.92 56.94 157,424 -2.00(-3.40%)
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.