US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 62.79 63.71 62.76 63.60 58,494 +0.98(+1.56%)
Jun 29, 2011 62.59 62.79 62.19 62.62 53,660 +0.35(+0.57%)
Jun 28, 2011 61.64 62.28 61.49 62.26 30,532 +0.92(+1.50%)
Jun 27, 2011 60.89 61.56 60.62 61.34 43,247 +0.44(+0.72%)
Jun 24, 2011 61.47 61.67 60.79 60.90 39,266 -0.69(-1.12%)
Jun 23, 2011 60.78 61.59 60.42 61.59 211,618 -0.11(-0.18%)
Jun 22, 2011 61.80 62.33 61.68 61.70 48,223 -0.33(-0.54%)
Jun 21, 2011 61.32 62.15 61.32 62.03 52,152 +1.04(+1.70%)
Jun 20, 2011 60.95 61.06 60.83 60.99 34,708 +0.47(+0.78%)
Jun 17, 2011 60.92 60.98 60.37 60.52 42,115 +0.21(+0.34%)
Jun 16, 2011 60.22 60.69 59.85 60.31 62,711 +0.06(+0.10%)
Jun 15, 2011 60.74 61.01 60.15 60.25 73,133 -1.01(-1.65%)
Jun 14, 2011 60.76 61.51 60.65 61.26 46,543 +1.09(+1.82%)
Jun 13, 2011 60.30 60.54 59.89 60.17 48,366 -0.05(-0.07%)
Jun 10, 2011 60.84 60.90 60.08 60.22 64,431 -0.90(-1.48%)
Jun 09, 2011 60.77 61.37 60.72 61.12 71,725 +0.43(+0.71%)
Jun 08, 2011 61.03 61.08 60.57 60.69 112,722 -0.44(-0.72%)
Jun 07, 2011 61.42 61.62 61.13 61.13 96,338 +0.05(+0.07%)
Jun 06, 2011 61.44 61.60 61.00 61.08 86,834 -0.51(-0.84%)
Jun 03, 2011 61.68 62.06 61.44 61.60 102,487 -0.80(-1.27%)
May 24, 2011 62.93 63.04 62.28 62.39 79,019 -0.42(-0.68%)
May 23, 2011 62.89 63.03 62.46 62.82 94,877 -1.02(-1.60%)
May 20, 2011 64.27 64.27 63.58 63.84 45,892 -0.51(-0.79%)
May 19, 2011 64.31 64.72 64.11 64.34 64,951 +0.33(+0.51%)
May 18, 2011 63.28 64.09 63.06 64.02 117,714 +0.80(+1.27%)
May 17, 2011 63.64 63.68 62.91 63.22 80,102 -0.77(-1.20%)
May 16, 2011 64.03 64.56 63.91 63.98 57,728 -0.34(-0.53%)
May 13, 2011 65.04 65.28 64.18 64.33 45,599 -0.72(-1.11%)
May 12, 2011 64.66 65.23 64.27 65.05 65,437 +0.11(+0.17%)
May 11, 2011 65.47 65.55 64.63 64.94 75,713 -0.69(-1.05%)
May 10, 2011 65.32 65.74 65.31 65.63 53,939 +0.60(+0.92%)
May 09, 2011 64.69 65.21 64.56 65.03 45,630 +0.37(+0.57%)
May 06, 2011 65.04 65.40 64.44 64.66 57,805 +0.41(+0.63%)
May 05, 2011 64.11 64.96 63.94 64.25 65,512 -0.33(-0.52%)
May 04, 2011 65.50 65.51 64.36 64.59 58,341 -0.89(-1.37%)
May 03, 2011 65.68 65.85 65.14 65.48 42,110 -0.37(-0.56%)
May 02, 2011 65.84 65.86 65.75 65.85 47,804 -0.04(-0.05%)
Apr 29, 2011 65.79 66.10 65.79 65.89 39,121 +0.18(+0.28%)
Apr 28, 2011 65.46 65.84 65.42 65.71 38,393 +0.16(+0.25%)
Apr 27, 2011 65.40 65.66 64.88 65.55 87,336 +0.34(+0.53%)
Apr 26, 2011 64.46 65.42 64.46 65.20 94,668 +1.02(+1.59%)
Apr 25, 2011 64.35 64.40 63.98 64.18 49,913 -0.18(-0.28%)
Apr 21, 2011 64.47 64.52 64.13 64.36 54,511 +0.22(+0.34%)
Apr 20, 2011 64.09 64.38 63.93 64.15 97,915 +1.02(+1.62%)
Apr 19, 2011 62.71 63.17 62.71 63.12 52,700 +0.48(+0.76%)
Apr 18, 2011 62.78 62.97 62.02 62.65 161,183 -0.89(-1.39%)
Apr 15, 2011 63.38 63.73 63.22 63.53 73,002 +0.30(+0.47%)
Apr 14, 2011 62.84 63.30 62.44 63.23 108,700 +0.01(+0.01%)
Apr 13, 2011 63.59 63.76 62.91 63.22 86,813 +0.03(+0.04%)
Apr 12, 2011 63.35 63.56 62.98 63.20 77,804 -0.58(-0.91%)
Apr 11, 2011 64.07 64.21 63.53 63.78 70,978 -0.14(-0.23%)
Apr 08, 2011 64.86 64.86 63.59 63.92 93,435 -0.55(-0.85%)
Apr 07, 2011 64.75 64.92 64.20 64.47 135,646 -0.28(-0.43%)
Apr 06, 2011 65.09 65.18 64.45 64.75 85,561 +0.08(+0.13%)
Apr 05, 2011 64.77 65.09 64.55 64.67 49,378 -0.17(-0.26%)
Apr 04, 2011 65.06 65.06 64.62 64.84 87,552 +0.13(+0.20%)
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.