US Industrials Ishares ETF (NY: IYJ )

97.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 64.13 64.97 64.13 64.67 58,056 +0.80(+1.25%)
Aug 30, 2007 63.48 64.37 63.48 63.88 29,141 -0.13(-0.21%)
Aug 29, 2007 63.20 64.03 63.11 64.01 13,102 +1.19(+1.89%)
Aug 28, 2007 64.11 64.11 62.76 62.82 24,623 -1.60(-2.49%)
Aug 27, 2007 64.50 64.71 64.32 64.43 31,061 -0.35(-0.53%)
Aug 24, 2007 63.85 64.77 63.85 64.77 23,267 +0.84(+1.32%)
Aug 23, 2007 64.59 64.85 63.54 63.93 44,841 -0.54(-0.84%)
Aug 22, 2007 63.86 64.47 63.85 64.47 52,973 +1.36(+2.16%)
Aug 21, 2007 62.91 63.55 62.91 63.11 60,654 +0.03(+0.04%)
Aug 20, 2007 62.99 63.41 62.51 63.08 47,213 +0.40(+0.64%)
Aug 17, 2007 63.48 63.48 61.70 62.68 129,215 +1.13(+1.84%)
Aug 16, 2007 60.65 61.55 59.29 61.55 217,769 -0.04(-0.06%)
Aug 15, 2007 62.59 63.08 61.46 61.58 103,688 -1.45(-2.30%)
Aug 14, 2007 64.23 64.23 63.03 63.04 63,478 -1.15(-1.79%)
Aug 13, 2007 64.64 64.70 64.12 64.19 77,597 +0.54(+0.85%)
Aug 10, 2007 62.97 64.00 62.18 63.65 92,055 -0.30(-0.47%)
Aug 09, 2007 64.59 65.20 63.67 63.95 109,110 -1.58(-2.41%)
Aug 08, 2007 65.65 65.92 64.90 65.52 71,046 +0.43(+0.67%)
Aug 07, 2007 64.70 65.54 64.58 65.09 66,979 +0.19(+0.30%)
Aug 06, 2007 64.63 64.99 63.80 64.90 158,470 +0.30(+0.47%)
Aug 03, 2007 65.03 65.60 64.45 64.59 76,919 -1.01(-1.54%)
Aug 02, 2007 65.41 65.78 65.13 65.60 65,172 +0.50(+0.76%)
Aug 01, 2007 64.97 65.32 64.28 65.11 668,104 +0.30(+0.46%)
Jul 31, 2007 66.13 66.26 64.81 64.81 199,923 -0.61(-0.93%)
Jul 30, 2007 64.63 65.73 64.58 65.42 189,644 +0.74(+1.15%)
Jul 27, 2007 65.40 65.74 64.42 64.67 184,787 -0.82(-1.26%)
Jul 26, 2007 66.17 66.56 64.79 65.50 202,521 -1.36(-2.04%)
Jul 25, 2007 67.37 67.61 66.38 66.86 53,877 -0.31(-0.46%)
Jul 24, 2007 67.91 68.01 67.03 67.17 64,720 -1.00(-1.47%)
Jul 23, 2007 68.08 68.37 68.07 68.17 26,882 +0.39(+0.57%)
Jul 20, 2007 68.42 68.42 67.51 67.78 107,077 -0.91(-1.33%)
Jul 19, 2007 68.60 68.75 68.49 68.69 84,826 +0.40(+0.58%)
Jul 18, 2007 68.30 68.37 67.69 68.30 70,707 -0.17(-0.25%)
Jul 17, 2007 68.04 68.65 68.04 68.46 64,607 +0.37(+0.55%)
Jul 16, 2007 67.86 68.30 67.86 68.09 95,669 +0.31(+0.46%)
Jul 13, 2007 67.60 67.99 67.49 67.78 63,704 +0.47(+0.70%)
Jul 12, 2007 66.58 67.31 66.58 67.31 104,366 +1.04(+1.56%)
Jul 11, 2007 65.90 66.28 65.59 66.28 28,576 +0.60(+0.92%)
Jul 10, 2007 66.26 66.26 65.67 65.67 36,257 -0.95(-1.42%)
Jul 09, 2007 66.58 66.75 66.44 66.62 64,382 +0.34(+0.51%)
Jul 06, 2007 66.00 66.41 65.91 66.29 31,174 +0.23(+0.35%)
Jul 05, 2007 65.96 66.12 65.81 66.06 37,047 +0.03(+0.04%)
Jul 03, 2007 66.04 66.16 65.95 66.03 21,799 +0.27(+0.40%)
Jul 02, 2007 65.47 65.89 65.36 65.76 53,764 +0.70(+1.08%)
Jun 29, 2007 65.21 65.67 64.81 65.06 52,861 +0.00(+0.00%)
Jun 28, 2007 64.91 65.41 64.91 65.06 61,332 -0.15(-0.23%)
Jun 27, 2007 64.40 65.22 64.39 65.21 36,257 +0.67(+1.04%)
Jun 26, 2007 65.34 65.34 64.54 64.54 37,160 -0.58(-0.88%)
Jun 25, 2007 65.66 65.85 64.94 65.12 61,671 -0.35(-0.53%)
Jun 22, 2007 65.75 65.89 65.28 65.46 54,668 -0.47(-0.71%)
Jun 21, 2007 65.51 66.04 65.31 65.93 40,436 +0.21(+0.32%)
Jun 20, 2007 66.57 66.63 65.72 65.72 31,739 -0.56(-0.84%)
Jun 19, 2007 65.81 66.42 65.59 66.28 64,269 +0.37(+0.56%)
Jun 18, 2007 66.09 66.09 65.74 65.90 30,948 -0.07(-0.11%)
Jun 15, 2007 66.10 66.20 65.94 65.98 22,590 +0.42(+0.63%)
Jun 14, 2007 65.19 65.75 65.19 65.56 19,879 +0.50(+0.78%)
Jun 13, 2007 64.27 65.10 64.19 65.05 33,659 +1.09(+1.70%)
Jun 12, 2007 64.41 64.47 63.97 63.97 37,047 -0.58(-0.89%)
Jun 11, 2007 64.36 64.85 64.29 64.54 28,011 +0.02(+0.03%)
Jun 08, 2007 63.74 64.52 63.51 64.52 108,207 +0.89(+1.39%)
Jun 07, 2007 64.61 64.71 63.64 63.64 59,863 -1.16(-1.79%)
Jun 06, 2007 65.22 65.22 64.58 64.80 30,270 -0.70(-1.07%)
Jun 05, 2007 65.62 65.62 65.21 65.50 30,609 -0.26(-0.39%)
Jun 04, 2007 65.65 65.83 65.54 65.75 15,361 +0.18(+0.27%)
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.