US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.15 32.38 31.90 32.11 147,103 +0.18(+0.56%)
Nov 29, 2007 31.96 32.08 31.84 31.94 87,934 -0.16(-0.50%)
Nov 28, 2007 31.49 32.15 31.41 32.10 87,705 +0.97(+3.12%)
Nov 27, 2007 30.84 31.23 30.75 31.13 89,533 +0.51(+1.66%)
Nov 26, 2007 31.21 31.39 30.60 30.62 144,120 -0.49(-1.56%)
Nov 23, 2007 30.91 31.14 30.90 31.10 91,588 +0.46(+1.49%)
Nov 21, 2007 30.89 30.98 30.65 30.65 199,622 -0.47(-1.51%)
Nov 20, 2007 31.25 31.54 30.79 31.12 116,027 -0.01(-0.03%)
Nov 19, 2007 31.39 31.43 31.04 31.13 240,962 -0.51(-1.61%)
Nov 16, 2007 31.79 31.79 31.33 31.63 124,706 +0.03(+0.08%)
Nov 15, 2007 31.89 31.99 31.51 31.61 105,664 -0.41(-1.27%)
Nov 14, 2007 32.61 32.61 31.96 32.01 64,911 -0.15(-0.46%)
Nov 13, 2007 31.52 32.18 31.52 32.16 58,246 +0.78(+2.48%)
Nov 12, 2007 31.82 32.08 31.38 31.38 317,248 -0.47(-1.48%)
Nov 09, 2007 32.13 32.16 31.85 31.86 319,075 -0.64(-1.98%)
Nov 08, 2007 32.80 32.80 32.04 32.50 102,848 +0.07(+0.20%)
Nov 07, 2007 32.89 33.02 32.40 32.43 151,201 -0.78(-2.35%)
Nov 06, 2007 33.06 33.21 32.79 33.21 184,090 +0.42(+1.28%)
Nov 05, 2007 33.11 33.11 32.60 32.79 138,410 -0.15(-0.46%)
Nov 02, 2007 32.95 32.98 32.56 32.95 204,646 +0.17(+0.52%)
Nov 01, 2007 33.07 33.11 32.73 32.78 150,287 -0.63(-1.89%)
Oct 31, 2007 33.15 33.48 32.98 33.41 136,126 +0.38(+1.15%)
Oct 30, 2007 33.17 33.20 33.00 33.03 122,651 -0.08(-0.25%)
Oct 29, 2007 33.09 33.19 32.99 33.11 131,787 +0.14(+0.41%)
Oct 26, 2007 33.03 33.04 32.78 32.97 103,237 +0.14(+0.43%)
Oct 25, 2007 33.00 33.07 32.53 32.83 129,503 -0.17(-0.50%)
Oct 24, 2007 32.92 33.00 32.43 33.00 461,597 +0.04(+0.12%)
Oct 23, 2007 32.81 32.98 32.67 32.96 147,090 +0.34(+1.05%)
Oct 22, 2007 32.19 32.67 32.19 32.62 255,808 +0.17(+0.51%)
Oct 19, 2007 33.25 33.25 32.45 32.45 121,965 -1.00(-3.00%)
Oct 18, 2007 33.32 33.49 33.27 33.45 43,167 +0.12(+0.37%)
Oct 17, 2007 33.48 33.56 33.10 33.33 101,638 +0.02(+0.05%)
Oct 16, 2007 33.39 33.40 33.23 33.31 63,495 -0.18(-0.52%)
Oct 15, 2007 33.78 33.78 33.31 33.49 139,095 -0.25(-0.75%)
Oct 12, 2007 33.54 33.74 33.51 33.74 49,106 +0.13(+0.39%)
Oct 11, 2007 34.10 34.13 33.41 33.61 73,088 -0.27(-0.80%)
Oct 10, 2007 33.94 34.08 33.71 33.88 142,750 -0.20(-0.59%)
Oct 09, 2007 33.88 34.08 33.81 34.08 140,238 +0.31(+0.92%)
Oct 08, 2007 33.83 33.88 33.73 33.77 66,921 -0.08(-0.25%)
Oct 05, 2007 33.80 34.02 33.70 33.86 66,236 +0.41(+1.23%)
Oct 04, 2007 33.43 33.48 33.33 33.45 42,710 +0.12(+0.35%)
Oct 03, 2007 33.60 33.60 33.31 33.33 53,217 -0.30(-0.89%)
Oct 02, 2007 33.72 33.73 33.52 33.63 64,408 -0.07(-0.22%)
Oct 01, 2007 33.20 33.76 33.20 33.70 115,799 +0.56(+1.68%)
Sep 28, 2007 33.20 33.27 33.05 33.14 80,397 -0.06(-0.18%)
Sep 27, 2007 33.12 33.23 33.06 33.20 40,198 +0.20(+0.60%)
Sep 26, 2007 32.99 33.06 32.90 33.01 57,328 +0.13(+0.39%)
Sep 25, 2007 32.52 32.88 32.52 32.88 80,853 +0.04(+0.13%)
Sep 24, 2007 32.99 33.06 32.74 32.84 80,853 -0.15(-0.45%)
Sep 21, 2007 33.06 33.11 32.96 32.99 36,772 +0.14(+0.43%)
Sep 20, 2007 32.96 33.02 32.80 32.85 105,521 -0.22(-0.66%)
Sep 19, 2007 33.19 33.26 32.97 33.06 319,760 +0.26(+0.80%)
Sep 18, 2007 32.01 32.84 31.94 32.80 192,541 +0.94(+2.94%)
Sep 17, 2007 32.05 32.05 31.82 31.87 35,173 -0.19(-0.60%)
Sep 14, 2007 31.80 32.09 31.80 32.06 35,630 +0.09(+0.27%)
Sep 13, 2007 31.93 32.15 31.87 31.97 41,797 +0.20(+0.63%)
Sep 12, 2007 31.65 31.94 31.65 31.77 92,959 -0.01(-0.03%)
Sep 11, 2007 31.51 31.80 31.47 31.78 116,484 +0.36(+1.16%)
Sep 10, 2007 31.69 31.69 31.09 31.41 182,948 -0.09(-0.29%)
Sep 07, 2007 31.58 31.71 31.41 31.51 146,404 -0.56(-1.76%)
Sep 06, 2007 31.94 32.13 31.72 32.07 73,773 +0.20(+0.63%)
Sep 05, 2007 32.00 32.00 31.74 31.87 126,990 -0.33(-1.02%)
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.