US Industrials Ishares ETF (NY: IYJ )

86.26 +2.48 (+2.96%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 52.07 52.56 51.74 52.07 100 -0.26(-0.50%)
Aug 30, 2010 52.96 53.22 52.29 52.33 332,127 -0.83(-1.56%)
Aug 27, 2010 53.16 53.24 51.77 53.16 66,919 +1.10(+2.11%)
Aug 26, 2010 52.53 52.95 52.01 52.06 130,789 -0.22(-0.42%)
Aug 25, 2010 51.89 52.43 51.21 52.28 109,808 +0.11(+0.21%)
Aug 24, 2010 52.31 52.65 51.72 52.17 120,150 -1.01(-1.90%)
Aug 23, 2010 54.11 54.32 53.17 53.18 59,883 -0.60(-1.12%)
Aug 20, 2010 53.93 53.93 53.21 53.78 176,379 -0.27(-0.50%)
Aug 19, 2010 54.92 55.01 53.72 54.05 97,388 -1.13(-2.05%)
Aug 18, 2010 54.99 55.44 54.61 55.18 285,944 +0.09(+0.16%)
Aug 17, 2010 54.74 55.54 54.51 55.09 51,238 +1.06(+1.96%)
Aug 16, 2010 53.35 54.22 53.27 54.03 31,582 -0.03(-0.06%)
Aug 13, 2010 54.06 54.36 53.97 54.06 34,452 -0.18(-0.33%)
Aug 12, 2010 53.89 54.45 53.49 54.24 138,722 -0.44(-0.80%)
Aug 11, 2010 55.53 55.84 54.44 54.68 233,866 -2.04(-3.60%)
Aug 10, 2010 56.44 57.00 56.27 56.72 196,848 -0.58(-1.01%)
Aug 09, 2010 57.45 57.45 57.00 57.30 17,800 +0.40(+0.70%)
Aug 06, 2010 56.90 57.05 56.12 56.90 47,527 -0.29(-0.51%)
Aug 05, 2010 56.85 57.29 56.72 57.19 87,715 -0.07(-0.12%)
Aug 04, 2010 56.91 57.28 56.84 57.26 81,406 +0.51(+0.90%)
Aug 03, 2010 56.73 57.09 56.53 56.75 57,622 -0.33(-0.58%)
Aug 02, 2010 57.15 57.18 56.60 57.08 204,199 +0.94(+1.67%)
Jul 30, 2010 56.14 56.26 55.00 56.14 65,677 +0.17(+0.30%)
Jul 29, 2010 56.76 56.76 55.46 55.97 69,496 -0.17(-0.30%)
Jul 28, 2010 56.31 56.43 55.96 56.14 67,119 -0.28(-0.50%)
Jul 27, 2010 57.47 57.47 56.33 56.42 222,489 -0.48(-0.84%)
Jul 26, 2010 56.39 56.92 56.01 56.90 75,926 +0.92(+1.64%)
Jul 23, 2010 54.84 56.09 54.80 55.98 90,589 +1.05(+1.91%)
Jul 22, 2010 54.12 55.08 54.10 54.93 128,481 +1.59(+2.98%)
Jul 21, 2010 53.82 54.11 52.97 53.34 129,151 -0.25(-0.47%)
Jul 20, 2010 52.21 53.62 51.80 53.59 96,956 +0.83(+1.57%)
Jul 19, 2010 52.71 52.87 52.06 52.76 117,031 +0.38(+0.73%)
Jul 16, 2010 52.38 53.68 52.32 52.38 115,870 -1.79(-3.30%)
Jul 15, 2010 54.14 54.27 53.37 54.17 80,739 -0.10(-0.18%)
Jul 14, 2010 54.25 54.54 53.86 54.27 83,364 +0.08(+0.15%)
Jul 13, 2010 53.53 54.44 53.53 54.19 74,824 +1.11(+2.09%)
Jul 12, 2010 53.43 53.47 52.72 53.08 47,200 -0.28(-0.52%)
Jul 09, 2010 53.36 53.36 52.66 53.36 48,832 +0.46(+0.87%)
Jul 08, 2010 52.74 53.11 52.26 52.90 100 +0.69(+1.32%)
Jul 07, 2010 50.73 52.29 50.55 52.21 166,105 +1.66(+3.28%)
Jul 06, 2010 51.25 51.62 50.13 50.55 94,831 +0.05(+0.10%)
Jul 02, 2010 50.50 51.31 50.26 50.50 65,094 -0.47(-0.92%)
Jul 01, 2010 51.22 51.47 50.12 50.97 200,511 -0.37(-0.72%)
Jun 30, 2010 51.80 52.31 51.21 51.34 136,300 -0.35(-0.68%)
Jun 29, 2010 53.02 53.14 51.30 51.69 133,682 -2.36(-4.37%)
Jun 25, 2010 54.05 54.17 53.31 54.05 125,157 +0.45(+0.84%)
Jun 24, 2010 54.25 54.49 53.50 53.60 131,587 -1.20(-2.19%)
Jun 23, 2010 55.01 55.30 54.31 54.80 147,754 -0.21(-0.38%)
Jun 22, 2010 56.43 56.66 54.95 55.01 136,439 -1.33(-2.36%)
Jun 21, 2010 56.98 57.69 56.02 56.34 55,682 +0.06(+0.11%)
Jun 18, 2010 56.28 56.49 55.96 56.28 53,815 +0.14(+0.25%)
Jun 17, 2010 56.46 56.48 55.46 56.14 77,287 +0.10(+0.18%)
Jun 16, 2010 55.79 56.42 55.76 56.04 120,768 -0.11(-0.20%)
Jun 15, 2010 55.47 56.23 55.04 56.15 70,393 +1.47(+2.69%)
Jun 14, 2010 55.18 55.64 54.54 54.68 163,656 +0.07(+0.13%)
Jun 11, 2010 53.67 54.66 53.62 54.61 220,503 +0.27(+0.50%)
Jun 10, 2010 53.27 54.35 53.27 54.34 270,673 +1.88(+3.59%)
Jun 09, 2010 52.71 53.67 52.26 52.46 146,295 +0.03(+0.06%)
Jun 08, 2010 52.21 52.54 51.44 52.43 378,671 +0.41(+0.79%)
Jun 07, 2010 53.49 53.49 52.00 52.02 147,757 -1.33(-2.49%)
Jun 04, 2010 53.35 54.93 53.16 53.35 210,152 -2.57(-4.60%)
Jun 03, 2010 56.05 56.05 55.36 55.92 87,632 +0.37(+0.67%)
Jun 02, 2010 54.69 55.55 54.12 55.55 285,573 +1.41(+2.60%)
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.