US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.84 26.86 26.51 26.57 97,532 -0.26(-0.98%)
Feb 27, 2006 26.78 26.94 26.72 26.84 57,560 +0.12(+0.46%)
Feb 24, 2006 26.61 26.75 26.57 26.71 12,562 +0.07(+0.28%)
Feb 23, 2006 26.65 26.78 26.61 26.64 57,788 -0.11(-0.41%)
Feb 22, 2006 26.64 26.77 26.62 26.75 75,604 +0.25(+0.93%)
Feb 21, 2006 26.66 26.68 26.43 26.50 51,849 -0.08(-0.30%)
Feb 17, 2006 26.49 26.63 26.48 26.58 55,732 +0.05(+0.20%)
Feb 16, 2006 26.51 26.53 26.41 26.53 47,966 +0.10(+0.38%)
Feb 15, 2006 26.27 26.47 26.25 26.43 65,326 +0.07(+0.28%)
Feb 14, 2006 26.09 26.40 25.97 26.36 49,337 +0.33(+1.26%)
Feb 13, 2006 26.11 26.11 25.94 26.03 53,448 -0.06(-0.22%)
Feb 10, 2006 25.93 26.11 25.83 26.08 12,791 +0.13(+0.51%)
Feb 09, 2006 25.90 26.08 25.87 25.95 38,830 +0.10(+0.37%)
Feb 08, 2006 25.67 25.87 25.67 25.86 28,323 +0.20(+0.77%)
Feb 07, 2006 25.94 25.94 25.66 25.66 32,206 -0.22(-0.86%)
Feb 06, 2006 25.83 25.90 25.77 25.88 35,632 +0.09(+0.36%)
Feb 03, 2006 25.85 25.88 25.74 25.79 39,743 -0.06(-0.24%)
Feb 02, 2006 25.98 26.07 25.83 25.85 76,290 -0.21(-0.81%)
Feb 01, 2006 25.87 26.10 25.86 26.06 56,418 +0.19(+0.73%)
Jan 31, 2006 25.87 25.93 25.80 25.87 50,936 -0.04(-0.15%)
Jan 30, 2006 25.83 25.96 25.83 25.91 37,231 +0.02(+0.08%)
Jan 27, 2006 25.76 25.92 25.74 25.89 98,674 +0.11(+0.41%)
Jan 26, 2006 25.68 25.79 25.63 25.79 79,944 +0.28(+1.08%)
Jan 25, 2006 25.65 25.65 25.42 25.51 75,833 -0.05(-0.19%)
Jan 24, 2006 25.38 25.57 25.38 25.56 47,966 +0.22(+0.88%)
Jan 23, 2006 25.39 25.42 25.29 25.34 517,812 +0.03(+0.12%)
Jan 20, 2006 25.76 25.76 25.25 25.30 112,379 -0.55(-2.13%)
Jan 19, 2006 25.63 25.89 25.63 25.86 67,381 +0.20(+0.77%)
Jan 18, 2006 25.59 25.72 25.52 25.66 109,181 -0.02(-0.07%)
Jan 17, 2006 25.66 25.71 25.59 25.68 134,992 -0.11(-0.44%)
Jan 13, 2006 25.81 25.87 25.72 25.79 151,438 -0.08(-0.30%)
Jan 12, 2006 26.04 26.04 25.85 25.87 290,770 -0.23(-0.87%)
Jan 11, 2006 26.09 26.12 25.98 26.10 127,911 +0.06(+0.22%)
Jan 10, 2006 26.05 26.05 25.94 26.04 66,011 -0.04(-0.13%)
Jan 09, 2006 26.03 26.12 25.94 26.08 58,016 +0.11(+0.40%)
Jan 06, 2006 25.96 25.97 25.80 25.97 54,819 +0.20(+0.76%)
Jan 05, 2006 25.79 25.82 25.72 25.77 63,955 -0.09(-0.34%)
Jan 04, 2006 25.69 25.86 25.69 25.86 159,204 +0.15(+0.60%)
Jan 03, 2006 25.55 25.72 25.27 25.71 82,685 +0.21(+0.82%)
Dec 30, 2005 25.59 25.59 25.48 25.50 39,287 -0.17(-0.65%)
Dec 29, 2005 25.69 25.80 25.66 25.66 36,317 -0.00(-0.02%)
Dec 28, 2005 25.65 25.69 25.56 25.67 35,175 +0.11(+0.41%)
Dec 27, 2005 26.01 26.01 25.56 25.56 68,523 -0.30(-1.15%)
Dec 23, 2005 25.87 25.87 25.83 25.86 91,365 +0.05(+0.19%)
Dec 22, 2005 25.59 25.82 25.52 25.81 64,640 +0.08(+0.32%)
Dec 21, 2005 25.68 25.83 25.66 25.73 116,719 +0.15(+0.60%)
Dec 20, 2005 25.63 25.69 25.55 25.58 59,615 -0.02(-0.07%)
Dec 19, 2005 25.82 25.82 25.55 25.59 40,657 -0.26(-1.02%)
Dec 16, 2005 25.96 25.98 25.83 25.86 92,050 +0.06(+0.24%)
Dec 15, 2005 25.87 25.94 25.76 25.80 54,362 -0.04(-0.15%)
Dec 14, 2005 25.73 25.91 25.73 25.83 58,702 +0.18(+0.70%)
Dec 13, 2005 25.58 25.77 25.52 25.66 58,473 +0.08(+0.32%)
Dec 12, 2005 25.67 25.70 25.53 25.57 148,925 -0.02(-0.07%)
Dec 09, 2005 25.44 25.65 25.44 25.59 84,512 +0.16(+0.64%)
Dec 08, 2005 25.59 25.61 25.35 25.43 26,952 -0.10(-0.38%)
Dec 07, 2005 25.65 25.70 25.48 25.52 43,855 -0.16(-0.63%)
Dec 06, 2005 25.72 25.88 25.66 25.69 41,571 +0.02(+0.09%)
Dec 05, 2005 25.73 25.73 25.57 25.66 58,930 -0.12(-0.48%)
Dec 02, 2005 25.81 25.84 25.69 25.79 69,894 -0.04(-0.14%)
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.