US Industrials Ishares ETF (NY: IYJ )

98.54 +0.71 (+0.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 47.75 47.88 47.39 47.78 79,744 +0.11(+0.22%)
Feb 25, 2010 47.03 47.70 46.73 47.68 141,056 -0.04(-0.09%)
Feb 24, 2010 47.51 47.81 47.28 47.72 100,022 +0.41(+0.86%)
Feb 23, 2010 47.87 48.03 47.14 47.31 46,495 -0.60(-1.26%)
Feb 22, 2010 47.96 48.11 47.80 47.92 69,891 +0.01(+0.02%)
Feb 19, 2010 47.58 48.08 47.46 47.91 85,651 +0.25(+0.52%)
Feb 18, 2010 47.06 47.72 47.05 47.66 97,290 +0.44(+0.94%)
Feb 17, 2010 47.17 47.29 46.96 47.22 149,490 +0.43(+0.93%)
Feb 16, 2010 46.39 46.92 46.24 46.78 70,599 +0.79(+1.71%)
Feb 12, 2010 45.59 45.99 45.99 45.99 53,312 -0.16(-0.35%)
Feb 11, 2010 45.32 46.16 45.26 46.15 42,382 +0.66(+1.46%)
Feb 10, 2010 45.52 45.70 45.11 45.49 102,865 -0.08(-0.17%)
Feb 09, 2010 45.40 45.90 45.11 45.57 111,569 +0.68(+1.52%)
Feb 08, 2010 45.30 45.49 44.84 44.89 163,159 -0.43(-0.96%)
Feb 05, 2010 45.51 45.69 44.36 45.32 226,110 -0.19(-0.41%)
Feb 04, 2010 46.52 46.52 45.51 45.51 132,680 -1.48(-3.15%)
Feb 03, 2010 47.00 47.29 46.86 46.98 62,887 -0.18(-0.38%)
Feb 02, 2010 46.54 47.28 46.48 47.16 107,451 +0.82(+1.78%)
Feb 01, 2010 45.81 46.34 45.81 46.34 108,831 +0.64(+1.39%)
Jan 29, 2010 46.25 46.72 45.67 45.70 172,912 -0.46(-1.00%)
Jan 28, 2010 47.03 47.03 45.79 46.16 61,580 -0.70(-1.49%)
Jan 27, 2010 46.58 46.86 46.06 46.86 95,549 +0.12(+0.25%)
Jan 26, 2010 46.69 47.13 46.48 46.75 108,848 -0.13(-0.28%)
Jan 25, 2010 47.06 47.22 46.69 46.88 62,418 +0.19(+0.42%)
Jan 22, 2010 47.45 47.70 46.67 46.68 97,381 -0.85(-1.79%)
Jan 21, 2010 48.45 48.71 47.47 47.53 136,451 -1.04(-2.15%)
Jan 20, 2010 48.68 48.71 48.14 48.58 94,075 -0.60(-1.22%)
Jan 19, 2010 48.70 49.18 48.61 49.18 106,807 +0.51(+1.06%)
Jan 15, 2010 49.30 48.67 48.67 48.67 60,202 -0.61(-1.24%)
Jan 14, 2010 49.23 49.32 49.09 49.28 86,388 -0.01(-0.02%)
Jan 13, 2010 49.08 49.35 48.76 49.29 52,664 +0.28(+0.58%)
Jan 12, 2010 49.07 49.15 48.70 49.00 109,502 -0.44(-0.90%)
Jan 11, 2010 49.28 49.48 49.07 49.45 71,901 +0.37(+0.76%)
Jan 08, 2010 48.34 49.12 48.34 49.07 92,771 +0.61(+1.25%)
Jan 07, 2010 47.93 48.54 47.78 48.47 97,606 +0.47(+0.97%)
Jan 06, 2010 47.94 48.12 47.94 48.00 75,054 +0.09(+0.18%)
Jan 05, 2010 47.80 47.99 47.62 47.91 72,625 +0.13(+0.28%)
Jan 04, 2010 47.09 47.85 47.09 47.78 52,174 +0.83(+1.77%)
Dec 31, 2009 47.64 46.95 46.95 46.95 39,081 -0.61(-1.28%)
Dec 30, 2009 47.60 47.65 47.44 47.56 123,894 -0.13(-0.28%)
Dec 29, 2009 47.65 47.79 47.65 47.69 70,562 +0.07(+0.15%)
Dec 28, 2009 47.75 47.89 47.48 47.62 52,955 -0.05(-0.11%)
Dec 24, 2009 47.54 47.77 47.51 47.68 17,003 +0.19(+0.41%)
Dec 23, 2009 47.29 47.53 47.19 47.48 55,118 -0.01(-0.02%)
Dec 22, 2009 47.37 47.70 47.31 47.49 43,687 +0.24(+0.51%)
Dec 21, 2009 47.18 47.47 47.18 47.25 76,061 +0.27(+0.58%)
Dec 18, 2009 47.26 47.27 46.70 46.98 55,748 +0.01(+0.02%)
Dec 17, 2009 47.21 47.23 46.86 46.97 51,280 -0.46(-0.97%)
Dec 16, 2009 47.67 47.75 47.32 47.43 74,163 -0.07(-0.15%)
Dec 15, 2009 47.37 47.69 47.34 47.50 71,407 -0.10(-0.20%)
Dec 14, 2009 47.53 47.62 47.45 47.60 51,392 +0.52(+1.11%)
Dec 11, 2009 46.84 47.17 46.80 47.07 78,713 +0.38(+0.82%)
Dec 10, 2009 46.91 47.06 46.62 46.69 68,122 +0.12(+0.27%)
Dec 09, 2009 46.40 46.60 46.08 46.57 53,324 +0.04(+0.08%)
Dec 08, 2009 46.61 46.92 46.31 46.53 82,632 -0.62(-1.31%)
Dec 07, 2009 47.32 47.38 47.03 47.15 39,085 +0.00(+0.00%)
Dec 04, 2009 47.09 47.55 46.58 47.15 154,280 +0.67(+1.45%)
Dec 03, 2009 47.07 47.22 46.44 46.48 64,262 -0.30(-0.64%)
Dec 02, 2009 46.72 47.13 46.60 46.78 98,972 +0.02(+0.04%)
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.