US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.15 33.48 32.98 33.41 136,126 +0.38(+1.15%)
Oct 30, 2007 33.17 33.20 33.00 33.03 122,651 -0.08(-0.25%)
Oct 29, 2007 33.09 33.19 32.99 33.11 131,787 +0.14(+0.41%)
Oct 26, 2007 33.03 33.04 32.78 32.97 103,237 +0.14(+0.43%)
Oct 25, 2007 33.00 33.07 32.53 32.83 129,503 -0.17(-0.50%)
Oct 24, 2007 32.92 33.00 32.43 33.00 461,597 +0.04(+0.12%)
Oct 23, 2007 32.81 32.98 32.67 32.96 147,090 +0.34(+1.05%)
Oct 22, 2007 32.19 32.67 32.19 32.62 255,808 +0.17(+0.51%)
Oct 19, 2007 33.25 33.25 32.45 32.45 121,965 -1.00(-3.00%)
Oct 18, 2007 33.32 33.49 33.27 33.45 43,167 +0.12(+0.37%)
Oct 17, 2007 33.48 33.56 33.10 33.33 101,638 +0.02(+0.05%)
Oct 16, 2007 33.39 33.40 33.23 33.31 63,495 -0.18(-0.52%)
Oct 15, 2007 33.78 33.78 33.31 33.49 139,095 -0.25(-0.75%)
Oct 12, 2007 33.54 33.74 33.51 33.74 49,106 +0.13(+0.39%)
Oct 11, 2007 34.10 34.13 33.41 33.61 73,088 -0.27(-0.80%)
Oct 10, 2007 33.94 34.08 33.71 33.88 142,750 -0.20(-0.59%)
Oct 09, 2007 33.88 34.08 33.81 34.08 140,238 +0.31(+0.92%)
Oct 08, 2007 33.83 33.88 33.73 33.77 66,921 -0.08(-0.25%)
Oct 05, 2007 33.80 34.02 33.70 33.86 66,236 +0.41(+1.23%)
Oct 04, 2007 33.43 33.48 33.33 33.45 42,710 +0.12(+0.35%)
Oct 03, 2007 33.60 33.60 33.31 33.33 53,217 -0.30(-0.89%)
Oct 02, 2007 33.72 33.73 33.52 33.63 64,408 -0.07(-0.22%)
Oct 01, 2007 33.20 33.76 33.20 33.70 115,799 +0.56(+1.68%)
Sep 28, 2007 33.20 33.27 33.05 33.14 80,397 -0.06(-0.18%)
Sep 27, 2007 33.12 33.23 33.06 33.20 40,198 +0.20(+0.60%)
Sep 26, 2007 32.99 33.06 32.90 33.01 57,328 +0.13(+0.39%)
Sep 25, 2007 32.52 32.88 32.52 32.88 80,853 +0.04(+0.13%)
Sep 24, 2007 32.99 33.06 32.74 32.84 80,853 -0.15(-0.45%)
Sep 21, 2007 33.06 33.11 32.96 32.99 36,772 +0.14(+0.43%)
Sep 20, 2007 32.96 33.02 32.80 32.85 105,521 -0.22(-0.66%)
Sep 19, 2007 33.19 33.26 32.97 33.06 319,760 +0.26(+0.80%)
Sep 18, 2007 32.01 32.84 31.94 32.80 192,541 +0.94(+2.94%)
Sep 17, 2007 32.05 32.05 31.82 31.87 35,173 -0.19(-0.60%)
Sep 14, 2007 31.80 32.09 31.80 32.06 35,630 +0.09(+0.27%)
Sep 13, 2007 31.93 32.15 31.87 31.97 41,797 +0.20(+0.63%)
Sep 12, 2007 31.65 31.94 31.65 31.77 92,959 -0.01(-0.03%)
Sep 11, 2007 31.51 31.80 31.47 31.78 116,484 +0.36(+1.16%)
Sep 10, 2007 31.69 31.69 31.09 31.41 182,948 -0.09(-0.29%)
Sep 07, 2007 31.58 31.71 31.41 31.51 146,404 -0.56(-1.76%)
Sep 06, 2007 31.94 32.13 31.72 32.07 73,773 +0.20(+0.63%)
Sep 05, 2007 32.00 32.00 31.74 31.87 126,990 -0.33(-1.02%)
Sep 04, 2007 31.87 32.34 31.87 32.20 233,197 +0.21(+0.67%)
Aug 31, 2007 31.71 32.13 31.71 31.98 117,397 +0.39(+1.25%)
Aug 30, 2007 31.39 31.84 31.39 31.59 58,927 -0.07(-0.21%)
Aug 29, 2007 31.25 31.66 31.21 31.65 26,494 +0.59(+1.89%)
Aug 28, 2007 31.70 31.70 31.04 31.07 49,791 -0.79(-2.49%)
Aug 27, 2007 31.90 32.00 31.81 31.86 62,810 -0.17(-0.53%)
Aug 24, 2007 31.58 32.03 31.58 32.03 47,050 +0.42(+1.32%)
Aug 23, 2007 31.94 32.07 31.42 31.62 90,675 -0.27(-0.84%)
Aug 22, 2007 31.58 31.88 31.58 31.88 107,119 +0.67(+2.16%)
Aug 21, 2007 31.11 31.43 31.11 31.21 122,651 +0.01(+0.04%)
Aug 20, 2007 31.15 31.36 30.91 31.20 95,471 +0.20(+0.64%)
Aug 17, 2007 31.39 31.39 30.51 31.00 261,290 +0.56(+1.84%)
Aug 16, 2007 29.99 30.44 29.32 30.44 440,356 -0.02(-0.06%)
Aug 15, 2007 30.95 31.20 30.39 30.46 209,671 -0.72(-2.30%)
Aug 14, 2007 31.76 31.76 31.17 31.17 128,361 -0.57(-1.79%)
Aug 13, 2007 31.97 32.00 31.71 31.74 156,911 +0.27(+0.85%)
Aug 10, 2007 31.14 31.65 30.75 31.48 186,146 -0.15(-0.47%)
Aug 09, 2007 31.94 32.24 31.49 31.62 220,635 -0.78(-2.40%)
Aug 08, 2007 32.46 32.60 32.10 32.40 143,664 +0.21(+0.67%)
Aug 07, 2007 32.00 32.41 31.94 32.19 135,441 +0.10(+0.30%)
Aug 06, 2007 31.96 32.14 31.55 32.09 320,446 +0.15(+0.47%)
Aug 03, 2007 32.16 32.44 31.87 31.94 155,540 -0.50(-1.54%)
Aug 02, 2007 32.35 32.53 32.21 32.44 131,787 +0.25(+0.76%)
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.