US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.29 32.41 32.20 32.37 65,097 +0.19(+0.60%)
May 30, 2007 31.71 32.18 31.71 32.17 104,384 +0.32(+1.00%)
May 29, 2007 31.88 31.96 31.72 31.85 235,037 +0.06(+0.19%)
May 25, 2007 31.71 31.84 31.69 31.79 35,175 +0.26(+0.83%)
May 24, 2007 31.89 32.03 31.53 31.53 41,342 -0.26(-0.81%)
May 23, 2007 31.84 31.99 31.79 31.79 31,749 +0.01(+0.04%)
May 22, 2007 31.77 31.84 31.64 31.78 38,145 +0.04(+0.12%)
May 21, 2007 31.63 31.82 31.63 31.74 77,432 +0.11(+0.35%)
May 18, 2007 31.53 31.67 31.53 31.63 102,329 +0.13(+0.42%)
May 17, 2007 31.46 31.56 31.42 31.50 18,044 +0.02(+0.07%)
May 16, 2007 31.44 31.49 31.31 31.47 36,089 +0.18(+0.56%)
May 15, 2007 31.39 31.58 31.28 31.30 38,601 +0.01(+0.03%)
May 14, 2007 31.43 31.46 31.21 31.29 30,835 -0.14(-0.43%)
May 11, 2007 31.32 31.43 31.24 31.43 36,546 +0.29(+0.94%)
May 10, 2007 31.39 31.41 31.11 31.13 44,769 -0.40(-1.28%)
May 09, 2007 31.29 31.55 31.29 31.53 45,225 +0.21(+0.68%)
May 08, 2007 31.15 31.32 31.12 31.32 78,345 +0.02(+0.06%)
May 07, 2007 31.32 31.38 31.29 31.30 65,326 +0.05(+0.15%)
May 04, 2007 31.31 31.36 31.21 31.25 38,373 +0.00(+0.00%)
May 03, 2007 31.19 31.26 31.15 31.25 54,819 +0.17(+0.53%)
May 02, 2007 30.86 31.18 30.86 31.09 85,198 +0.32(+1.03%)
May 01, 2007 30.72 30.79 30.61 30.77 63,727 +0.09(+0.28%)
Apr 30, 2007 30.97 30.97 30.69 30.69 98,217 -0.27(-0.86%)
Apr 27, 2007 30.68 31.06 30.66 30.95 69,209 +0.32(+1.03%)
Apr 26, 2007 30.68 30.70 30.61 30.64 75,376 +0.05(+0.16%)
Apr 25, 2007 30.43 30.62 30.32 30.59 23,069 +0.26(+0.87%)
Apr 24, 2007 30.37 30.40 30.26 30.33 55,504 -0.06(-0.19%)
Apr 23, 2007 30.37 30.49 30.37 30.38 29,008 -0.05(-0.16%)
Apr 20, 2007 30.47 30.48 30.29 30.43 29,693 +0.35(+1.16%)
Apr 19, 2007 29.87 30.17 29.87 30.08 57,788 -0.00(-0.01%)
Apr 18, 2007 30.05 30.16 30.00 30.09 33,576 +0.08(+0.28%)
Apr 17, 2007 30.01 30.04 29.92 30.00 22,156 +0.00(+0.01%)
Apr 16, 2007 29.98 30.03 29.95 30.00 67,838 +0.18(+0.59%)
Apr 13, 2007 29.79 29.82 29.64 29.82 16,902 +0.08(+0.26%)
Apr 12, 2007 29.42 29.74 29.38 29.74 13,933 +0.26(+0.89%)
Apr 11, 2007 29.67 29.67 29.42 29.48 23,754 -0.12(-0.41%)
Apr 10, 2007 29.66 29.70 29.60 29.60 31,977 +0.01(+0.04%)
Apr 09, 2007 29.72 29.72 29.59 29.59 59,387 +0.01(+0.04%)
Apr 05, 2007 29.54 29.62 29.47 29.58 15,075 +0.02(+0.07%)
Apr 04, 2007 29.53 29.61 29.53 29.56 22,841 -0.03(-0.10%)
Apr 03, 2007 29.55 29.64 29.55 29.59 39,515 +0.22(+0.75%)
Apr 02, 2007 29.37 29.39 29.25 29.37 71,721 +0.12(+0.40%)
Mar 30, 2007 29.33 29.42 29.12 29.25 213,338 -0.05(-0.16%)
Mar 29, 2007 29.39 29.39 29.14 29.30 19,415 +0.11(+0.36%)
Mar 28, 2007 29.36 29.37 29.17 29.19 62,585 -0.25(-0.85%)
Mar 27, 2007 29.48 29.50 29.39 29.44 45,225 -0.25(-0.83%)
Mar 26, 2007 29.73 29.73 29.42 29.69 85,198 -0.06(-0.19%)
Mar 23, 2007 29.63 29.78 29.61 29.74 25,125 +0.08(+0.28%)
Mar 22, 2007 29.69 29.70 29.55 29.66 29,693 -0.02(-0.07%)
Mar 21, 2007 29.25 29.68 29.25 29.68 83,142 +0.45(+1.54%)
Mar 20, 2007 29.10 29.23 29.09 29.23 40,885 +0.13(+0.45%)
Mar 19, 2007 29.01 29.11 28.97 29.10 29,465 +0.30(+1.05%)
Mar 16, 2007 28.93 28.99 28.68 28.80 46,824 -0.04(-0.15%)
Mar 15, 2007 28.68 28.90 28.68 28.84 41,571 +0.18(+0.61%)
Mar 14, 2007 28.73 28.76 28.30 28.67 34,033 +0.09(+0.32%)
Mar 13, 2007 29.16 28.99 28.58 28.58 72,407 -0.59(-2.01%)
Mar 12, 2007 28.87 29.20 28.87 29.16 15,760 +0.19(+0.66%)
Mar 09, 2007 29.13 29.13 28.88 28.97 60,986 +0.06(+0.20%)
Mar 08, 2007 28.95 29.04 28.85 28.91 38,145 +0.18(+0.64%)
Mar 07, 2007 28.69 28.85 28.69 28.73 32,206 +0.04(+0.14%)
Mar 06, 2007 28.63 28.76 28.50 28.69 76,518 +0.32(+1.13%)
Mar 05, 2007 28.49 28.67 28.37 28.37 110,095 -0.24(-0.84%)
Mar 02, 2007 28.88 28.98 28.61 28.61 169,254 -0.40(-1.37%)
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.