US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.63 27.71 27.59 27.63 26,952 +0.03(+0.10%)
Mar 30, 2006 27.65 27.75 27.50 27.61 177,020 +0.02(+0.08%)
Mar 29, 2006 27.44 27.61 27.38 27.59 51,392 +0.23(+0.85%)
Mar 28, 2006 27.50 27.57 27.31 27.35 51,392 -0.13(-0.46%)
Mar 27, 2006 27.52 27.52 27.41 27.48 80,401 -0.02(-0.08%)
Mar 24, 2006 27.49 27.57 27.45 27.50 41,342 -0.06(-0.22%)
Mar 23, 2006 27.65 27.65 27.43 27.56 55,732 -0.12(-0.44%)
Mar 22, 2006 27.45 27.69 27.45 27.69 66,011 +0.25(+0.93%)
Mar 21, 2006 27.61 27.73 27.42 27.43 52,306 -0.14(-0.51%)
Mar 20, 2006 27.64 27.67 27.57 27.57 52,078 -0.01(-0.03%)
Mar 17, 2006 27.53 27.67 27.53 27.58 47,053 +0.08(+0.30%)
Mar 16, 2006 27.52 27.61 27.45 27.50 105,070 +0.11(+0.42%)
Mar 15, 2006 27.15 27.44 27.15 27.38 60,301 +0.33(+1.23%)
Mar 14, 2006 26.81 27.10 26.79 27.05 56,189 +0.26(+0.96%)
Mar 13, 2006 26.80 26.89 26.75 26.79 19,871 -0.01(-0.03%)
Mar 10, 2006 26.51 26.80 26.51 26.80 37,688 +0.30(+1.14%)
Mar 09, 2006 26.58 26.67 26.50 26.50 32,206 -0.05(-0.20%)
Mar 08, 2006 26.42 26.58 26.30 26.55 13,704 +0.04(+0.13%)
Mar 07, 2006 26.54 26.61 26.43 26.52 36,774 -0.10(-0.38%)
Mar 06, 2006 26.82 26.82 26.54 26.62 113,064 -0.19(-0.72%)
Mar 03, 2006 26.68 26.99 26.68 26.81 71,036 +0.08(+0.29%)
Mar 02, 2006 26.71 26.77 26.64 26.73 51,621 -0.06(-0.23%)
Mar 01, 2006 26.71 26.82 26.61 26.79 447,233 +0.22(+0.82%)
Feb 28, 2006 26.84 26.86 26.51 26.57 97,532 -0.26(-0.98%)
Feb 27, 2006 26.78 26.94 26.72 26.84 57,560 +0.12(+0.46%)
Feb 24, 2006 26.61 26.75 26.57 26.71 12,562 +0.07(+0.28%)
Feb 23, 2006 26.65 26.78 26.61 26.64 57,788 -0.11(-0.41%)
Feb 22, 2006 26.64 26.77 26.62 26.75 75,604 +0.25(+0.93%)
Feb 21, 2006 26.66 26.68 26.43 26.50 51,849 -0.08(-0.30%)
Feb 17, 2006 26.49 26.63 26.48 26.58 55,732 +0.05(+0.20%)
Feb 16, 2006 26.51 26.53 26.41 26.53 47,966 +0.10(+0.38%)
Feb 15, 2006 26.27 26.47 26.25 26.43 65,326 +0.07(+0.28%)
Feb 14, 2006 26.09 26.40 25.97 26.36 49,337 +0.33(+1.26%)
Feb 13, 2006 26.11 26.11 25.94 26.03 53,448 -0.06(-0.22%)
Feb 10, 2006 25.93 26.11 25.83 26.08 12,791 +0.13(+0.51%)
Feb 09, 2006 25.90 26.08 25.87 25.95 38,830 +0.10(+0.37%)
Feb 08, 2006 25.67 25.87 25.67 25.86 28,323 +0.20(+0.77%)
Feb 07, 2006 25.94 25.94 25.66 25.66 32,206 -0.22(-0.86%)
Feb 06, 2006 25.83 25.90 25.77 25.88 35,632 +0.09(+0.36%)
Feb 03, 2006 25.85 25.88 25.74 25.79 39,743 -0.06(-0.24%)
Feb 02, 2006 25.98 26.07 25.83 25.85 76,290 -0.21(-0.81%)
Feb 01, 2006 25.87 26.10 25.86 26.06 56,418 +0.19(+0.73%)
Jan 31, 2006 25.87 25.93 25.80 25.87 50,936 -0.04(-0.15%)
Jan 30, 2006 25.83 25.96 25.83 25.91 37,231 +0.02(+0.08%)
Jan 27, 2006 25.76 25.92 25.74 25.89 98,674 +0.11(+0.41%)
Jan 26, 2006 25.68 25.79 25.63 25.79 79,944 +0.28(+1.08%)
Jan 25, 2006 25.65 25.65 25.42 25.51 75,833 -0.05(-0.19%)
Jan 24, 2006 25.38 25.57 25.38 25.56 47,966 +0.22(+0.88%)
Jan 23, 2006 25.39 25.42 25.29 25.34 517,812 +0.03(+0.12%)
Jan 20, 2006 25.76 25.76 25.25 25.30 112,379 -0.55(-2.13%)
Jan 19, 2006 25.63 25.89 25.63 25.86 67,381 +0.20(+0.77%)
Jan 18, 2006 25.59 25.72 25.52 25.66 109,181 -0.02(-0.07%)
Jan 17, 2006 25.66 25.71 25.59 25.68 134,992 -0.11(-0.44%)
Jan 13, 2006 25.81 25.87 25.72 25.79 151,438 -0.08(-0.30%)
Jan 12, 2006 26.04 26.04 25.85 25.87 290,770 -0.23(-0.87%)
Jan 11, 2006 26.09 26.12 25.98 26.10 127,911 +0.06(+0.22%)
Jan 10, 2006 26.05 26.05 25.94 26.04 66,011 -0.04(-0.13%)
Jan 09, 2006 26.03 26.12 25.94 26.08 58,016 +0.11(+0.40%)
Jan 06, 2006 25.96 25.97 25.80 25.97 54,819 +0.20(+0.76%)
Jan 05, 2006 25.79 25.82 25.72 25.77 63,955 -0.09(-0.34%)
Jan 04, 2006 25.69 25.86 25.69 25.86 159,204 +0.15(+0.60%)
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.