US Industrials Ishares ETF (NY: IYJ )

125.73 +0.42 (+0.33%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.35 27.35 27.15 27.15 26,656 -0.15(-0.55%)
Sep 28, 2006 27.18 27.34 27.09 27.30 39,081 +0.12(+0.42%)
Sep 27, 2006 27.08 27.26 27.08 27.18 29,141 +0.06(+0.23%)
Sep 26, 2006 26.72 27.13 26.72 27.12 44,276 +0.25(+0.94%)
Sep 25, 2006 26.66 26.91 26.51 26.87 42,921 +0.32(+1.20%)
Sep 22, 2006 26.69 26.69 26.46 26.55 23,493 -0.12(-0.46%)
Sep 21, 2006 26.98 27.05 26.64 26.68 54,216 -0.31(-1.13%)
Sep 20, 2006 26.83 27.06 26.83 26.98 47,213 +0.20(+0.74%)
Sep 19, 2006 26.85 26.85 26.60 26.78 61,671 -0.14(-0.51%)
Sep 18, 2006 26.90 27.00 26.85 26.92 29,141 +0.01(+0.05%)
Sep 15, 2006 27.00 27.06 26.87 26.91 90,586 +0.09(+0.33%)
Sep 14, 2006 26.86 26.86 26.72 26.82 23,945 -0.13(-0.48%)
Sep 13, 2006 26.69 26.95 26.66 26.95 48,794 +0.31(+1.16%)
Sep 12, 2006 26.32 26.64 26.32 26.64 31,852 +0.32(+1.21%)
Sep 11, 2006 26.32 26.42 26.12 26.32 60,993 +0.02(+0.07%)
Sep 08, 2006 26.25 26.35 26.25 26.30 20,557 +0.03(+0.12%)
Sep 07, 2006 26.38 26.39 26.18 26.27 97,137 -0.12(-0.44%)
Sep 06, 2006 26.60 26.60 26.38 26.38 30,948 -0.32(-1.21%)
Sep 05, 2006 26.69 26.73 26.57 26.71 56,475 +0.10(+0.37%)
Sep 01, 2006 26.56 26.71 26.49 26.61 94,652 +0.15(+0.57%)
Aug 31, 2006 26.45 26.52 26.37 26.46 56,249 +0.10(+0.37%)
Aug 30, 2006 26.30 26.43 26.28 26.36 35,692 +0.02(+0.07%)
Aug 29, 2006 26.28 26.35 26.14 26.34 74,999 +0.10(+0.39%)
Aug 28, 2006 26.00 26.33 26.00 26.24 44,954 +0.20(+0.76%)
Aug 25, 2006 26.06 26.11 25.97 26.04 22,364 -0.02(-0.07%)
Aug 24, 2006 26.36 26.36 26.00 26.06 36,144 -0.12(-0.44%)
Aug 23, 2006 26.42 26.48 26.11 26.18 62,574 -0.23(-0.85%)
Aug 22, 2006 26.31 26.49 26.29 26.40 40,888 +0.03(+0.10%)
Aug 21, 2006 26.52 26.52 26.34 26.37 61,219 -0.25(-0.95%)
Aug 18, 2006 26.66 26.71 26.50 26.63 58,282 -0.06(-0.22%)
Aug 17, 2006 26.53 26.77 26.53 26.68 65,737 +0.06(+0.23%)
Aug 16, 2006 26.24 26.67 26.23 26.62 56,701 +0.59(+2.26%)
Aug 15, 2006 25.90 26.07 25.85 26.03 42,921 +0.46(+1.82%)
Aug 14, 2006 25.70 25.94 25.55 25.57 22,138 +0.09(+0.35%)
Aug 11, 2006 25.57 25.62 25.39 25.48 31,400 -0.15(-0.60%)
Aug 10, 2006 25.39 25.70 25.39 25.64 121,987 +0.18(+0.70%)
Aug 09, 2006 26.01 26.01 25.46 25.46 113,176 -0.31(-1.20%)
Aug 08, 2006 26.05 26.13 25.70 25.77 44,050 -0.24(-0.94%)
Aug 07, 2006 26.10 26.15 25.92 26.01 37,499 -0.15(-0.56%)
Aug 04, 2006 26.44 26.63 26.02 26.16 60,315 -0.09(-0.34%)
Aug 03, 2006 25.81 26.33 25.81 26.25 24,623 +0.25(+0.95%)
Aug 02, 2006 25.81 26.08 25.81 26.00 258,657 +0.24(+0.93%)
Aug 01, 2006 25.83 25.88 25.67 25.76 552,556 -0.24(-0.92%)
Jul 31, 2006 26.01 26.04 25.93 26.00 53,086 -0.12(-0.46%)
Jul 28, 2006 25.99 26.16 25.91 26.12 89,908 +0.37(+1.44%)
Jul 27, 2006 25.90 26.01 25.70 25.75 43,824 -0.06(-0.24%)
Jul 26, 2006 26.05 26.05 25.65 25.81 59,638 -0.29(-1.10%)
Jul 25, 2006 25.91 26.11 25.77 26.10 78,839 +0.08(+0.29%)
Jul 24, 2006 25.72 26.05 25.70 26.02 33,885 +0.38(+1.47%)
Jul 21, 2006 25.90 25.90 25.46 25.64 51,279 -0.29(-1.11%)
Jul 20, 2006 26.54 26.56 25.90 25.93 31,400 -0.54(-2.02%)
Jul 19, 2006 26.01 26.52 26.01 26.47 19,879 +0.57(+2.19%)
Jul 18, 2006 25.83 26.02 25.65 25.90 39,984 +0.04(+0.17%)
Jul 17, 2006 25.90 26.05 25.80 25.86 125,149 -0.14(-0.53%)
Jul 14, 2006 26.18 26.22 25.75 25.99 118,146 -0.34(-1.29%)
Jul 13, 2006 26.60 26.61 26.28 26.33 128,764 -0.48(-1.78%)
Jul 12, 2006 27.19 27.19 26.77 26.81 83,583 -0.28(-1.05%)
Jul 11, 2006 27.11 27.14 26.84 27.10 64,607 -0.02(-0.07%)
Jul 10, 2006 27.14 27.22 27.02 27.11 125,375 +0.01(+0.03%)
Jul 07, 2006 27.28 27.34 27.04 27.10 46,761 -0.39(-1.40%)
Jul 06, 2006 27.49 27.63 27.42 27.49 57,830 +0.04(+0.16%)
Jul 05, 2006 27.47 27.54 27.30 27.45 62,574 -0.23(-0.82%)
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.