US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.01 30.06 29.60 29.93 210,028 -0.15(-0.50%)
May 30, 2012 30.24 30.24 30.04 30.08 39,271 -0.50(-1.65%)
May 29, 2012 30.43 30.67 30.41 30.58 35,582 +0.41(+1.37%)
May 25, 2012 30.33 30.36 30.11 30.17 21,066 -0.14(-0.46%)
May 24, 2012 30.42 30.47 30.04 30.31 42,267 -0.03(-0.09%)
May 23, 2012 29.92 30.36 29.66 30.33 40,884 +0.18(+0.59%)
May 22, 2012 30.16 30.35 30.00 30.16 177,765 +0.08(+0.26%)
May 21, 2012 29.51 30.10 29.51 30.08 163,037 +0.68(+2.30%)
May 18, 2012 29.71 29.79 29.33 29.40 117,260 -0.20(-0.69%)
May 17, 2012 30.35 30.35 29.60 29.61 153,162 -0.68(-2.24%)
May 16, 2012 30.54 30.72 30.29 30.29 44,491 -0.06(-0.21%)
May 15, 2012 30.53 30.68 30.30 30.35 47,453 -0.14(-0.46%)
May 14, 2012 30.54 30.74 30.37 30.49 71,672 -0.37(-1.20%)
May 11, 2012 30.82 31.17 30.80 30.86 61,568 -0.03(-0.09%)
May 10, 2012 31.15 31.25 30.88 30.89 95,856 -0.02(-0.07%)
May 09, 2012 30.89 31.14 30.67 30.91 81,948 -0.30(-0.96%)
May 08, 2012 31.14 31.26 30.78 31.21 79,835 -0.10(-0.32%)
May 07, 2012 31.21 31.42 31.20 31.31 152,121 -0.07(-0.23%)
May 04, 2012 31.72 31.72 31.31 31.39 156,688 -0.51(-1.59%)
May 03, 2012 32.24 32.24 31.84 31.89 95,335 -0.31(-0.96%)
May 02, 2012 32.03 32.22 31.91 32.20 43,860 +0.01(+0.03%)
May 01, 2012 32.05 32.47 32.00 32.19 44,528 +0.12(+0.38%)
Apr 30, 2012 32.34 32.34 31.99 32.07 44,071 -0.30(-0.94%)
Apr 27, 2012 32.26 32.44 32.12 32.37 40,850 +0.23(+0.70%)
Apr 26, 2012 31.94 32.20 31.89 32.15 61,564 +0.16(+0.51%)
Apr 25, 2012 31.99 32.11 31.88 31.98 68,103 +0.26(+0.81%)
Apr 24, 2012 31.52 31.79 31.52 31.73 35,931 +0.29(+0.94%)
Apr 23, 2012 31.40 31.44 31.16 31.43 61,588 -0.37(-1.15%)
Apr 20, 2012 31.73 31.97 31.73 31.80 51,131 +0.24(+0.78%)
Apr 19, 2012 31.78 31.97 31.37 31.55 44,283 -0.31(-0.97%)
Apr 18, 2012 31.86 31.96 31.81 31.86 138,059 -0.13(-0.40%)
Apr 17, 2012 31.66 32.11 31.66 31.99 462,648 +0.51(+1.61%)
Apr 16, 2012 31.62 31.68 31.34 31.48 1,198,949 +0.10(+0.30%)
Apr 13, 2012 31.72 31.72 31.39 31.39 131,917 -0.41(-1.28%)
Apr 12, 2012 31.23 31.83 31.23 31.79 55,327 +0.60(+1.92%)
Apr 11, 2012 31.19 31.29 31.11 31.19 65,219 +0.37(+1.19%)
Apr 10, 2012 31.40 31.40 30.80 30.83 201,558 -0.66(-2.10%)
Apr 09, 2012 31.48 31.58 31.38 31.49 108,374 -0.49(-1.54%)
Apr 05, 2012 31.99 32.12 31.95 31.98 43,756 -0.14(-0.42%)
Apr 04, 2012 32.07 32.14 31.94 32.12 66,347 -0.26(-0.81%)
Apr 03, 2012 32.54 32.58 32.21 32.38 178,994 -0.19(-0.60%)
Apr 02, 2012 32.28 32.79 32.16 32.58 1,796,458 +0.22(+0.69%)
Mar 30, 2012 32.45 32.46 32.23 32.36 62,585 +0.08(+0.25%)
Mar 29, 2012 32.06 32.30 31.89 32.27 176,468 +0.03(+0.08%)
Mar 28, 2012 32.56 32.56 32.01 32.25 62,960 -0.29(-0.88%)
Mar 27, 2012 32.63 32.67 32.52 32.53 58,431 -0.06(-0.19%)
Mar 26, 2012 32.41 32.60 32.41 32.60 79,270 +0.41(+1.27%)
Mar 23, 2012 32.09 32.21 31.89 32.19 40,857 +0.09(+0.29%)
Mar 22, 2012 32.15 32.20 31.84 32.09 85,822 -0.35(-1.09%)
Mar 21, 2012 32.55 32.55 32.36 32.45 79,943 +0.02(+0.07%)
Mar 20, 2012 32.55 32.57 32.32 32.42 176,709 -0.38(-1.15%)
Mar 19, 2012 32.79 32.92 32.69 32.80 41,402 +0.05(+0.15%)
Mar 16, 2012 32.85 32.87 32.70 32.75 43,515 -0.05(-0.14%)
Mar 15, 2012 32.43 32.81 32.40 32.79 47,332 +0.38(+1.16%)
Mar 14, 2012 32.48 32.57 32.34 32.42 126,080 -0.06(-0.18%)
Mar 13, 2012 32.02 32.48 32.01 32.48 133,689 +0.64(+2.00%)
Mar 12, 2012 31.87 31.93 31.74 31.84 29,668 +0.03(+0.09%)
Mar 09, 2012 31.72 31.96 31.61 31.81 45,705 +0.13(+0.41%)
Mar 08, 2012 31.47 31.75 31.39 31.68 34,483 +0.44(+1.42%)
Mar 07, 2012 31.08 31.28 31.03 31.24 69,676 +0.30(+0.98%)
Mar 06, 2012 31.22 31.22 30.84 30.93 219,474 -0.68(-2.15%)
Mar 05, 2012 31.67 31.70 31.50 31.61 39,104 -0.18(-0.57%)
Mar 02, 2012 31.97 32.00 31.68 31.79 397,823 -0.20(-0.64%)
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.