US Industrials Ishares ETF (NY: IYJ )

133.00 +1.96 (+1.49%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.24 32.48 32.05 32.17 106,897 +0.00(+0.00%)
Jun 28, 2007 32.10 32.34 32.10 32.17 124,028 -0.07(-0.23%)
Jun 27, 2007 31.85 32.25 31.84 32.25 73,320 +0.33(+1.04%)
Jun 26, 2007 32.31 32.31 31.92 31.92 75,147 -0.28(-0.88%)
Jun 25, 2007 32.47 32.56 32.11 32.20 124,713 -0.17(-0.53%)
Jun 22, 2007 32.52 32.58 32.28 32.37 110,552 -0.23(-0.71%)
Jun 21, 2007 32.39 32.66 32.30 32.60 81,771 +0.11(+0.32%)
Jun 20, 2007 32.92 32.95 32.50 32.50 64,184 -0.28(-0.84%)
Jun 19, 2007 32.54 32.84 32.44 32.77 129,967 +0.18(+0.56%)
Jun 18, 2007 32.68 32.68 32.51 32.59 62,585 -0.04(-0.11%)
Jun 15, 2007 32.69 32.73 32.61 32.63 45,682 +0.21(+0.63%)
Jun 14, 2007 32.24 32.51 32.24 32.42 40,200 +0.25(+0.78%)
Jun 13, 2007 31.78 32.19 31.74 32.17 68,067 +0.54(+1.70%)
Jun 12, 2007 31.85 31.88 31.63 31.63 74,919 -0.28(-0.89%)
Jun 11, 2007 31.83 32.07 31.79 31.92 56,646 +0.01(+0.03%)
Jun 08, 2007 31.52 31.91 31.41 31.91 218,819 +0.44(+1.39%)
Jun 07, 2007 31.95 32.00 31.47 31.47 121,059 -0.57(-1.79%)
Jun 06, 2007 32.25 32.25 31.93 32.04 61,214 -0.35(-1.07%)
Jun 05, 2007 32.45 32.45 32.24 32.39 61,900 -0.13(-0.39%)
Jun 04, 2007 32.46 32.55 32.41 32.52 31,064 +0.09(+0.27%)
Jun 01, 2007 32.45 32.56 32.35 32.43 43,626 +0.06(+0.19%)
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%)
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.