US Industrials Ishares ETF (NY: IYJ )

125.85 +0.53 (+0.42%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.28 29.49 28.95 28.95 172,661 -0.50(-1.68%)
Jul 30, 2008 29.26 29.55 29.17 29.45 270,336 +0.44(+1.53%)
Jul 29, 2008 29.01 29.03 28.39 29.01 102,331 +0.68(+2.39%)
Jul 28, 2008 28.91 28.91 28.33 28.33 206,763 -0.50(-1.72%)
Jul 25, 2008 28.82 28.90 28.66 28.83 189,969 +0.21(+0.73%)
Jul 24, 2008 29.35 29.50 28.62 28.62 236,941 -0.81(-2.74%)
Jul 23, 2008 29.26 29.48 29.11 29.42 289,685 +0.23(+0.79%)
Jul 22, 2008 28.60 29.19 28.60 29.19 72,489 +0.55(+1.93%)
Jul 21, 2008 28.59 28.71 28.44 28.64 119,113 +0.01(+0.05%)
Jul 18, 2008 28.65 28.77 28.42 28.63 319,418 -0.01(-0.03%)
Jul 17, 2008 28.33 28.71 28.11 28.64 198,773 +0.50(+1.78%)
Jul 16, 2008 27.46 28.14 27.19 28.14 331,572 +0.85(+3.13%)
Jul 15, 2008 27.45 27.64 26.79 27.28 260,722 -0.41(-1.47%)
Jul 14, 2008 28.25 28.25 27.54 27.69 184,037 -0.14(-0.49%)
Jul 11, 2008 27.71 28.18 27.55 27.83 143,332 -0.29(-1.02%)
Jul 10, 2008 27.73 28.18 27.70 28.11 224,438 +0.31(+1.13%)
Jul 09, 2008 28.52 28.54 27.80 27.80 98,897 -0.60(-2.10%)
Jul 08, 2008 27.69 28.40 27.69 28.40 357,399 +0.62(+2.23%)
Jul 07, 2008 27.91 28.22 27.57 27.78 249,976 +0.02(+0.08%)
Jul 04, 2008 27.77 28.00 27.58 27.76 102,909 +0.00(+0.00%)
Jul 03, 2008 27.77 28.00 27.58 27.76 102,909 +0.10(+0.37%)
Jul 02, 2008 28.68 28.68 27.65 27.65 120,904 -0.89(-3.13%)
Jul 01, 2008 28.75 28.75 28.04 28.55 376,662 +0.01(+0.05%)
Jun 30, 2008 28.51 28.72 28.34 28.53 355,375 +0.06(+0.22%)
Jun 27, 2008 28.61 28.63 28.24 28.47 186,066 -0.06(-0.22%)
Jun 26, 2008 29.22 29.22 28.52 28.53 378,408 -1.04(-3.50%)
Jun 25, 2008 29.74 29.84 29.52 29.57 88,212 -0.13(-0.43%)
Jun 24, 2008 29.88 30.05 29.63 29.70 208,358 -0.40(-1.32%)
Jun 23, 2008 30.32 30.33 30.07 30.10 141,276 +0.01(+0.04%)
Jun 20, 2008 30.42 30.42 29.99 30.08 146,377 -0.51(-1.68%)
Jun 19, 2008 30.28 30.67 30.19 30.60 127,101 +0.35(+1.17%)
Jun 18, 2008 30.41 30.47 30.19 30.24 63,338 -0.30(-0.97%)
Jun 17, 2008 31.06 31.06 30.53 30.54 180,669 -0.24(-0.78%)
Jun 16, 2008 30.65 30.87 30.53 30.78 157,806 +0.09(+0.29%)
Jun 13, 2008 30.70 30.80 30.50 30.69 53,391 +0.35(+1.14%)
Jun 12, 2008 30.57 30.92 30.27 30.34 271,778 +0.08(+0.26%)
Jun 11, 2008 30.91 30.91 30.26 30.27 191,094 -0.70(-2.27%)
Jun 10, 2008 30.98 31.18 30.77 30.97 79,795 -0.12(-0.37%)
Jun 09, 2008 31.10 31.18 30.86 31.08 56,798 +0.09(+0.29%)
Jun 06, 2008 31.62 31.75 30.98 31.00 127,117 -1.03(-3.22%)
Jun 05, 2008 31.73 32.07 31.63 32.03 61,431 +0.43(+1.37%)
Jun 04, 2008 31.51 31.83 31.48 31.59 114,995 -0.04(-0.14%)
Jun 03, 2008 31.85 32.00 31.43 31.64 51,955 -0.18(-0.56%)
Jun 02, 2008 32.11 32.11 31.62 31.81 325,497 -0.31(-0.95%)
May 30, 2008 31.97 32.20 31.90 32.12 202,428 +0.21(+0.67%)
May 29, 2008 31.73 32.10 31.56 31.91 48,442 +0.22(+0.68%)
May 28, 2008 31.47 31.72 31.39 31.69 198,052 +0.28(+0.89%)
May 27, 2008 31.06 31.41 31.04 31.41 103,799 +0.29(+0.92%)
May 26, 2008 31.27 31.33 31.01 31.12 0 +0.00(+0.00%)
May 23, 2008 31.27 31.33 31.01 31.12 97,347 -0.38(-1.21%)
May 22, 2008 31.52 31.69 31.43 31.50 247,082 -0.03(-0.08%)
May 21, 2008 32.18 32.21 31.50 31.53 205,505 -0.54(-1.70%)
May 20, 2008 32.31 32.31 31.97 32.08 95,529 -0.31(-0.97%)
May 19, 2008 32.21 32.76 32.21 32.39 56,249 +0.14(+0.43%)
May 16, 2008 32.30 32.37 32.07 32.25 69,205 -0.04(-0.12%)
May 15, 2008 32.13 32.31 32.05 32.29 80,540 +0.25(+0.77%)
May 14, 2008 32.09 32.34 32.04 32.04 52,138 +0.04(+0.12%)
May 13, 2008 31.97 32.05 31.78 32.01 61,465 +0.23(+0.72%)
May 12, 2008 31.34 31.77 31.25 31.77 51,080 +0.43(+1.38%)
May 09, 2008 31.17 31.38 31.16 31.34 48,794 -0.15(-0.49%)
May 08, 2008 31.34 31.62 31.34 31.50 60,663 +0.22(+0.71%)
May 07, 2008 31.73 31.91 31.27 31.27 65,204 -0.58(-1.82%)
May 06, 2008 31.50 31.89 31.43 31.85 33,912 +0.17(+0.54%)
May 05, 2008 31.78 31.78 31.54 31.68 174,972 -0.15(-0.46%)
May 02, 2008 32.09 32.09 31.62 31.83 82,151 +0.11(+0.34%)
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.