US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 55.36 56.05 54.86 55.24 86,585 +0.31(+0.56%)
Aug 30, 2011 54.28 55.27 53.92 54.93 26,035 +0.45(+0.83%)
Aug 29, 2011 53.61 54.54 53.36 54.48 63,412 +1.80(+3.41%)
Aug 26, 2011 51.27 52.86 50.48 52.68 31,583 +1.12(+2.18%)
Aug 25, 2011 52.75 52.85 51.41 51.56 55,074 -0.93(-1.78%)
Aug 24, 2011 51.36 52.55 51.26 52.49 36,385 +0.99(+1.92%)
Aug 23, 2011 50.05 51.53 49.75 51.50 61,720 +1.84(+3.71%)
Aug 22, 2011 50.62 50.64 49.58 49.66 43,998 +0.16(+0.33%)
Aug 19, 2011 49.58 51.02 49.39 49.50 190,060 -0.82(-1.64%)
Aug 18, 2011 51.82 52.02 49.84 50.32 181,565 -3.14(-5.87%)
Aug 17, 2011 53.90 54.29 53.08 53.46 119,210 -0.19(-0.35%)
Aug 16, 2011 53.86 54.17 53.29 53.65 56,104 -0.78(-1.43%)
Aug 15, 2011 53.81 54.47 53.74 54.43 54,604 +1.00(+1.87%)
Aug 12, 2011 53.69 53.77 52.66 53.43 108,838 +0.94(+1.80%)
Aug 11, 2011 50.33 53.26 50.22 52.49 454,152 +2.35(+4.68%)
Aug 10, 2011 51.69 51.99 50.04 50.14 723,339 -2.57(-4.88%)
Aug 09, 2011 53.76 52.72 49.40 52.72 145,371 +2.43(+4.83%)
Aug 08, 2011 52.03 53.04 50.22 50.29 348,927 -3.83(-7.09%)
Aug 05, 2011 54.95 55.36 52.81 54.12 242,234 -0.08(-0.15%)
Aug 04, 2011 56.59 56.59 54.19 54.20 164,004 -3.15(-5.50%)
Aug 03, 2011 57.08 57.39 55.86 57.36 230,678 +0.42(+0.73%)
Aug 02, 2011 58.52 58.84 56.92 56.94 157,424 -2.00(-3.40%)
Aug 01, 2011 60.33 60.33 58.31 58.95 130,482 -0.40(-0.67%)
Jul 29, 2011 58.94 59.88 58.53 59.34 114,460 -0.34(-0.56%)
Jul 28, 2011 60.34 60.68 59.57 59.68 85,291 -0.50(-0.83%)
Jul 27, 2011 61.55 61.55 60.07 60.18 73,629 -1.74(-2.81%)
Jul 26, 2011 62.82 62.82 61.78 61.92 109,132 -1.02(-1.63%)
Jul 25, 2011 62.44 63.31 62.38 62.94 55,403 -0.12(-0.19%)
Jul 22, 2011 63.20 63.21 63.00 63.06 47,097 -0.44(-0.70%)
Jul 21, 2011 62.97 63.73 62.92 63.51 52,349 +0.83(+1.32%)
Jul 20, 2011 62.74 62.85 62.45 62.68 29,687 +0.16(+0.26%)
Jul 19, 2011 61.96 62.62 61.96 62.52 73,389 +0.93(+1.52%)
Jul 18, 2011 62.03 62.05 61.19 61.58 44,503 -0.77(-1.24%)
Jul 15, 2011 62.62 62.62 61.81 62.35 232,340 +0.03(+0.04%)
Jul 14, 2011 63.12 63.45 62.19 62.33 63,381 -0.71(-1.12%)
Jul 13, 2011 63.22 63.73 62.90 63.03 42,821 +0.23(+0.36%)
Jul 12, 2011 63.22 63.34 62.74 62.81 52,502 -0.61(-0.96%)
Jul 11, 2011 63.79 64.00 63.22 63.41 48,344 -1.30(-2.00%)
Jul 08, 2011 64.51 64.71 64.25 64.71 78,407 -0.72(-1.09%)
Jul 07, 2011 65.31 65.66 65.22 65.43 77,908 +0.67(+1.03%)
Jul 06, 2011 64.34 64.84 64.29 64.76 41,257 +0.29(+0.44%)
Jul 05, 2011 64.68 64.68 64.25 64.48 92,222 -0.25(-0.39%)
Jul 01, 2011 63.55 64.85 63.51 64.73 360,831 +1.13(+1.78%)
Jun 30, 2011 62.79 63.71 62.76 63.60 58,494 +0.98(+1.56%)
Jun 29, 2011 62.59 62.79 62.19 62.62 53,660 +0.35(+0.57%)
Jun 28, 2011 61.64 62.28 61.49 62.26 30,532 +0.92(+1.50%)
Jun 27, 2011 60.89 61.56 60.62 61.34 43,247 +0.44(+0.72%)
Jun 24, 2011 61.47 61.67 60.79 60.90 39,266 -0.69(-1.12%)
Jun 23, 2011 60.78 61.59 60.42 61.59 211,618 -0.11(-0.18%)
Jun 22, 2011 61.80 62.33 61.68 61.70 48,223 -0.33(-0.54%)
Jun 21, 2011 61.32 62.15 61.32 62.03 52,152 +1.04(+1.70%)
Jun 20, 2011 60.95 61.06 60.83 60.99 34,708 +0.47(+0.78%)
Jun 17, 2011 60.92 60.98 60.37 60.52 42,115 +0.21(+0.34%)
Jun 16, 2011 60.22 60.69 59.85 60.31 62,711 +0.06(+0.10%)
Jun 15, 2011 60.74 61.01 60.15 60.25 73,133 -1.01(-1.65%)
Jun 14, 2011 60.76 61.51 60.65 61.26 46,543 +1.09(+1.82%)
Jun 13, 2011 60.30 60.54 59.89 60.17 48,366 -0.05(-0.07%)
Jun 10, 2011 60.84 60.90 60.08 60.22 64,431 -0.90(-1.48%)
Jun 09, 2011 60.77 61.37 60.72 61.12 71,725 +0.43(+0.71%)
Jun 08, 2011 61.03 61.08 60.57 60.69 112,722 -0.44(-0.72%)
Jun 07, 2011 61.42 61.62 61.13 61.13 96,338 +0.05(+0.07%)
Jun 06, 2011 61.44 61.60 61.00 61.08 86,834 -0.51(-0.84%)
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.