US Industrials Ishares ETF (NY: IYJ )

98.19 -1.81 (-1.81%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 58.39 58.56 58.20 58.21 63,528 -0.18(-0.31%)
Dec 29, 2011 57.78 58.51 57.78 58.39 22,169 +0.73(+1.27%)
Dec 28, 2011 58.62 58.62 57.62 57.66 37,742 -0.92(-1.58%)
Dec 27, 2011 58.64 58.78 58.44 58.58 27,693 -0.04(-0.06%)
Dec 23, 2011 58.42 58.64 58.19 58.62 18,404 +1.07(+1.86%)
Dec 21, 2011 57.49 57.60 56.77 57.55 52,901 +0.06(+0.11%)
Dec 20, 2011 56.60 57.58 56.58 57.49 84,316 +1.91(+3.44%)
Dec 19, 2011 56.49 56.69 55.42 55.57 34,487 -0.70(-1.25%)
Dec 16, 2011 56.38 56.94 56.00 56.28 34,410 +0.34(+0.60%)
Dec 15, 2011 56.25 56.25 55.73 55.94 56,357 +0.36(+0.64%)
Dec 14, 2011 56.01 56.13 55.45 55.58 41,794 -0.77(-1.37%)
Dec 13, 2011 57.50 57.78 56.07 56.36 47,528 -0.76(-1.32%)
Dec 12, 2011 57.64 57.64 56.69 57.11 61,765 -1.06(-1.82%)
Dec 09, 2011 56.80 58.29 56.80 58.17 94,290 +1.40(+2.46%)
Dec 08, 2011 58.03 58.03 56.66 56.78 45,703 -1.44(-2.47%)
Dec 07, 2011 58.06 58.43 57.44 58.21 69,032 -0.16(-0.28%)
Dec 06, 2011 58.32 58.74 58.08 58.38 39,265 +0.13(+0.22%)
Dec 05, 2011 58.53 58.82 57.99 58.25 46,038 +0.63(+1.09%)
Dec 02, 2011 58.33 58.50 57.60 57.62 58,110 -0.01(-0.02%)
Dec 01, 2011 57.70 58.03 57.52 57.63 25,531 -0.15(-0.25%)
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%)
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.