US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.28 29.75 29.08 29.48 230,386 -0.17(-0.56%)
Jul 28, 2011 29.98 30.15 29.60 29.65 171,674 -0.25(-0.83%)
Jul 27, 2011 30.58 30.58 29.84 29.90 148,202 -0.86(-2.81%)
Jul 26, 2011 31.21 31.21 30.69 30.76 219,662 -0.51(-1.63%)
Jul 25, 2011 31.02 31.45 30.99 31.27 111,515 -0.06(-0.19%)
Jul 22, 2011 31.40 31.40 31.30 31.33 94,797 -0.22(-0.70%)
Jul 21, 2011 31.29 31.66 31.26 31.55 105,369 +0.41(+1.32%)
Jul 20, 2011 31.17 31.23 31.03 31.14 59,755 +0.08(+0.26%)
Jul 19, 2011 30.79 31.11 30.79 31.06 147,718 +0.46(+1.52%)
Jul 18, 2011 30.82 30.83 30.40 30.60 89,577 -0.38(-1.24%)
Jul 15, 2011 31.11 31.11 30.71 30.98 467,655 +0.01(+0.04%)
Jul 14, 2011 31.36 31.52 30.90 30.97 127,574 -0.35(-1.12%)
Jul 13, 2011 31.41 31.66 31.25 31.32 86,191 +0.11(+0.36%)
Jul 12, 2011 31.41 31.47 31.17 31.20 105,676 -0.30(-0.96%)
Jul 11, 2011 31.69 31.80 31.41 31.51 97,308 -0.64(-2.00%)
Jul 08, 2011 32.05 32.15 31.92 32.15 157,818 -0.36(-1.09%)
Jul 07, 2011 32.45 32.62 32.40 32.51 156,814 +0.33(+1.03%)
Jul 06, 2011 31.97 32.21 31.94 32.18 83,043 +0.14(+0.44%)
Jul 05, 2011 32.14 32.14 31.92 32.03 185,626 -0.13(-0.39%)
Jul 01, 2011 31.57 32.22 31.56 32.16 726,282 +0.56(+1.78%)
Jun 30, 2011 31.20 31.65 31.18 31.60 117,738 +0.49(+1.56%)
Jun 29, 2011 31.10 31.20 30.90 31.11 108,007 +0.18(+0.57%)
Jun 28, 2011 30.62 30.94 30.55 30.93 61,455 +0.46(+1.50%)
Jun 27, 2011 30.25 30.58 30.12 30.48 87,048 +0.22(+0.72%)
Jun 24, 2011 30.54 30.64 30.20 30.26 79,035 -0.39(-1.29%)
Jun 23, 2011 30.25 30.65 30.07 30.65 425,212 -0.05(-0.18%)
Jun 22, 2011 30.75 31.02 30.70 30.71 96,897 -0.17(-0.54%)
Jun 21, 2011 30.52 30.93 30.52 30.87 104,792 +0.52(+1.70%)
Jun 20, 2011 30.33 30.39 30.27 30.35 69,741 +0.23(+0.78%)
Jun 17, 2011 30.32 30.35 30.04 30.12 84,624 +0.10(+0.34%)
Jun 16, 2011 29.97 30.21 29.79 30.02 126,007 +0.03(+0.11%)
Jun 15, 2011 30.23 30.36 29.94 29.99 146,949 -0.50(-1.65%)
Jun 14, 2011 30.24 30.61 30.18 30.49 93,521 +0.54(+1.82%)
Jun 13, 2011 30.01 30.13 29.81 29.95 97,184 -0.02(-0.07%)
Jun 10, 2011 30.28 30.31 29.90 29.97 129,463 -0.45(-1.48%)
Jun 09, 2011 30.24 30.54 30.22 30.42 144,120 +0.22(+0.71%)
Jun 08, 2011 30.37 30.40 30.14 30.20 226,496 -0.22(-0.72%)
Jun 07, 2011 30.57 30.67 30.42 30.42 193,576 +0.02(+0.07%)
Jun 06, 2011 30.57 30.66 30.36 30.40 174,478 -0.26(-0.84%)
Jun 03, 2011 30.70 30.89 30.57 30.66 205,930 -0.40(-1.27%)
May 24, 2011 31.32 31.37 30.99 31.05 158,776 -0.21(-0.68%)
May 23, 2011 31.30 31.37 31.08 31.26 190,640 -0.51(-1.60%)
May 20, 2011 31.99 31.99 31.64 31.77 92,213 -0.25(-0.79%)
May 19, 2011 32.00 32.21 31.90 32.02 130,509 +0.16(+0.51%)
May 18, 2011 31.49 31.90 31.38 31.86 236,526 +0.40(+1.27%)
May 17, 2011 31.67 31.69 31.31 31.46 160,951 -0.38(-1.20%)
May 16, 2011 31.87 32.13 31.81 31.84 115,994 -0.17(-0.53%)
May 13, 2011 32.37 32.49 31.94 32.01 91,623 -0.36(-1.11%)
May 12, 2011 32.18 32.46 31.99 32.37 131,485 +0.05(+0.17%)
May 11, 2011 32.58 32.62 32.17 32.32 152,133 -0.34(-1.05%)
May 10, 2011 32.51 32.72 32.50 32.66 108,382 +0.30(+0.92%)
May 09, 2011 32.19 32.45 32.13 32.36 91,686 +0.18(+0.57%)
May 06, 2011 32.37 32.55 32.07 32.18 116,150 +0.20(+0.63%)
May 05, 2011 31.91 32.33 31.82 31.98 131,636 -0.17(-0.52%)
May 04, 2011 32.60 32.60 32.03 32.14 117,227 -0.45(-1.37%)
May 03, 2011 32.69 32.77 32.42 32.59 84,613 -0.18(-0.56%)
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.