US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.77 32.77 32.63 32.69 63,544 -0.03(-0.10%)
Nov 29, 2012 32.68 32.81 32.52 32.73 72,100 +0.20(+0.62%)
Nov 28, 2012 32.11 32.54 31.95 32.52 120,948 +0.27(+0.83%)
Nov 27, 2012 32.32 32.45 32.23 32.26 96,270 -0.10(-0.30%)
Nov 26, 2012 32.17 32.35 32.17 32.35 68,352 +0.06(+0.18%)
Nov 23, 2012 32.07 32.29 32.00 32.29 481,422 +0.38(+1.20%)
Nov 21, 2012 31.82 31.95 31.82 31.91 234,569 +0.07(+0.23%)
Nov 20, 2012 31.74 31.87 31.61 31.84 428,269 +0.03(+0.10%)
Nov 19, 2012 31.46 31.81 31.41 31.81 8,003,216 +0.59(+1.90%)
Nov 16, 2012 31.16 31.26 30.87 31.21 125,567 +0.12(+0.38%)
Nov 15, 2012 31.08 31.25 30.91 31.10 304,769 -0.04(-0.12%)
Nov 14, 2012 31.88 31.88 31.07 31.13 130,257 -0.67(-2.10%)
Nov 13, 2012 31.69 32.12 31.69 31.80 367,138 -0.13(-0.41%)
Nov 12, 2012 31.95 32.06 31.85 31.93 231,642 +0.11(+0.34%)
Nov 09, 2012 31.60 32.10 31.60 31.82 80,519 +0.02(+0.07%)
Nov 08, 2012 32.10 32.13 31.79 31.80 120,414 -0.33(-1.03%)
Nov 07, 2012 32.51 32.51 31.98 32.13 268,677 -0.75(-2.27%)
Nov 06, 2012 32.63 33.03 32.50 32.88 100,928 +0.38(+1.18%)
Nov 05, 2012 32.33 32.53 32.27 32.50 195,618 +0.13(+0.39%)
Nov 02, 2012 32.86 32.86 32.35 32.37 181,043 -0.28(-0.86%)
Nov 01, 2012 32.12 32.67 32.12 32.65 159,557 +0.58(+1.82%)
Oct 31, 2012 32.06 32.37 31.96 32.07 4,688,667 +0.18(+0.56%)
Oct 26, 2012 31.86 31.89 31.89 31.89 63,284 +0.02(+0.07%)
Oct 25, 2012 31.98 32.02 31.65 31.87 84,285 +0.11(+0.36%)
Oct 24, 2012 32.02 32.02 31.71 31.76 120,197 -0.15(-0.48%)
Oct 23, 2012 31.79 31.99 31.68 31.91 91,301 -0.34(-1.04%)
Oct 19, 2012 32.63 32.64 32.17 32.25 95,083 -0.57(-1.75%)
Oct 18, 2012 32.70 32.95 32.70 32.82 75,592 +0.03(+0.10%)
Oct 17, 2012 32.68 32.83 32.67 32.79 79,662 +0.21(+0.64%)
Oct 16, 2012 32.41 32.59 32.37 32.58 93,938 +0.36(+1.10%)
Oct 15, 2012 32.05 32.24 31.97 32.22 78,921 +0.20(+0.63%)
Oct 12, 2012 32.10 32.24 31.90 32.02 62,256 +0.01(+0.03%)
Oct 11, 2012 32.13 32.24 32.01 32.02 48,243 +0.12(+0.39%)
Oct 10, 2012 32.12 32.14 31.86 31.89 82,938 -0.24(-0.74%)
Oct 09, 2012 32.53 32.54 32.13 32.13 50,151 -0.41(-1.27%)
Oct 08, 2012 32.48 32.58 32.42 32.54 56,829 -0.06(-0.20%)
Oct 05, 2012 32.77 32.85 32.54 32.61 97,887 +0.06(+0.18%)
Oct 04, 2012 32.53 32.56 32.40 32.55 44,664 +0.23(+0.70%)
Oct 03, 2012 32.28 32.41 32.13 32.32 44,930 +0.13(+0.40%)
Oct 02, 2012 32.25 32.32 32.07 32.19 53,763 +0.01(+0.03%)
Oct 01, 2012 32.24 32.44 32.10 32.18 80,993 +0.05(+0.16%)
Sep 28, 2012 32.03 32.24 31.94 32.13 63,693 -0.02(-0.06%)
Sep 27, 2012 32.00 32.22 31.88 32.15 105,591 +0.30(+0.93%)
Sep 26, 2012 31.99 32.00 31.71 31.86 67,734 -0.17(-0.54%)
Sep 25, 2012 32.48 32.52 32.01 32.03 103,011 -0.52(-1.60%)
Sep 24, 2012 32.42 32.64 32.35 32.55 88,043 -0.02(-0.07%)
Sep 21, 2012 32.85 32.85 32.57 32.57 95,863 -0.05(-0.14%)
Sep 20, 2012 32.64 32.64 32.47 32.62 76,906 -0.28(-0.84%)
Sep 19, 2012 32.76 32.93 32.65 32.89 68,262 +0.13(+0.39%)
Sep 18, 2012 32.73 32.77 32.67 32.77 51,754 -0.02(-0.06%)
Sep 17, 2012 32.90 32.90 32.72 32.78 53,798 -0.21(-0.65%)
Sep 14, 2012 32.84 33.17 32.84 33.00 70,242 +0.25(+0.77%)
Sep 13, 2012 32.39 32.92 32.24 32.75 128,374 +0.30(+0.94%)
Sep 12, 2012 32.39 32.45 32.27 32.44 80,372 +0.15(+0.45%)
Sep 11, 2012 32.19 32.38 32.19 32.30 72,431 +0.14(+0.42%)
Sep 10, 2012 32.28 32.33 32.14 32.16 47,488 -0.18(-0.55%)
Sep 07, 2012 32.14 32.37 32.14 32.34 52,941 +0.30(+0.94%)
Sep 06, 2012 31.50 32.05 31.50 32.04 57,854 +0.73(+2.34%)
Sep 05, 2012 31.40 31.44 31.24 31.31 139,962 -0.11(-0.36%)
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.