US Industrials Ishares ETF (NY: IYJ )

86.26 +2.48 (+2.96%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 72.43 73.38 72.43 73.05 51,400 +0.90(+1.25%)
Aug 30, 2007 71.70 72.71 71.70 72.15 25,800 -0.15(-0.21%)
Aug 29, 2007 71.38 72.32 71.29 72.30 11,600 +1.34(+1.89%)
Aug 28, 2007 72.41 72.41 70.89 70.96 21,800 -1.81(-2.49%)
Aug 27, 2007 72.85 73.09 72.65 72.77 27,500 -0.39(-0.53%)
Aug 24, 2007 72.12 73.16 72.12 73.16 20,600 +0.95(+1.32%)
Aug 23, 2007 72.95 73.25 71.77 72.21 39,700 -0.61(-0.84%)
Aug 22, 2007 72.13 72.82 72.12 72.82 46,900 +1.54(+2.16%)
Aug 21, 2007 71.06 71.78 71.06 71.28 53,700 +0.03(+0.04%)
Aug 20, 2007 71.15 71.62 70.61 71.25 41,800 +0.45(+0.64%)
Aug 17, 2007 71.70 71.70 69.69 70.80 114,400 +1.28(+1.84%)
Aug 16, 2007 68.50 69.52 66.97 69.52 192,800 -0.04(-0.06%)
Aug 15, 2007 70.70 71.25 69.42 69.56 91,800 -1.64(-2.30%)
Aug 14, 2007 72.55 72.55 71.19 71.20 56,200 -1.30(-1.79%)
Aug 13, 2007 73.01 73.08 72.42 72.50 68,700 +0.61(+0.85%)
Aug 10, 2007 71.12 72.29 70.23 71.89 81,500 -0.34(-0.47%)
Aug 09, 2007 72.96 73.64 71.92 72.23 96,600 -1.78(-2.41%)
Aug 08, 2007 74.15 74.46 73.31 74.01 62,900 +0.49(+0.67%)
Aug 07, 2007 73.08 74.03 72.94 73.52 59,300 +0.22(+0.30%)
Aug 06, 2007 73.00 73.41 72.06 73.30 140,300 +0.34(+0.47%)
Aug 03, 2007 73.45 74.10 72.80 72.96 68,100 -1.14(-1.54%)
Aug 02, 2007 73.88 74.30 73.57 74.10 57,700 +0.56(+0.76%)
Aug 01, 2007 73.38 73.78 72.60 73.54 591,500 +0.34(+0.46%)
Jul 31, 2007 74.70 74.84 73.20 73.20 177,000 -0.69(-0.93%)
Jul 30, 2007 73.00 74.24 72.94 73.89 167,900 +0.84(+1.15%)
Jul 27, 2007 73.87 74.25 72.76 73.05 163,600 -0.93(-1.26%)
Jul 26, 2007 74.74 75.18 73.18 73.98 179,300 -1.54(-2.04%)
Jul 25, 2007 76.09 76.37 74.98 75.52 47,700 -0.35(-0.46%)
Jul 24, 2007 76.70 76.82 75.71 75.87 57,300 -1.13(-1.47%)
Jul 23, 2007 76.90 77.23 76.89 77.00 23,800 +0.44(+0.57%)
Jul 20, 2007 77.28 77.28 76.25 76.56 94,800 -1.03(-1.33%)
Jul 19, 2007 77.48 77.65 77.36 77.59 75,100 +0.45(+0.58%)
Jul 18, 2007 77.14 77.22 76.46 77.14 62,600 -0.19(-0.25%)
Jul 17, 2007 76.85 77.54 76.85 77.33 57,200 +0.42(+0.55%)
Jul 16, 2007 76.65 77.14 76.65 76.91 84,700 +0.35(+0.46%)
Jul 13, 2007 76.35 76.80 76.23 76.56 56,400 +0.53(+0.70%)
Jul 12, 2007 75.20 76.03 75.20 76.03 92,400 +1.17(+1.56%)
Jul 11, 2007 74.44 74.86 74.09 74.86 25,300 +0.68(+0.92%)
Jul 10, 2007 74.84 74.84 74.18 74.18 32,100 -1.07(-1.42%)
Jul 09, 2007 75.20 75.39 75.04 75.25 57,000 +0.38(+0.51%)
Jul 06, 2007 74.55 75.01 74.45 74.87 27,600 +0.26(+0.35%)
Jul 05, 2007 74.50 74.68 74.33 74.61 32,800 +0.03(+0.04%)
Jul 03, 2007 74.59 74.73 74.49 74.58 19,300 +0.30(+0.40%)
Jul 02, 2007 73.95 74.42 73.83 74.28 47,600 +0.79(+1.07%)
Jun 29, 2007 73.65 74.18 73.20 73.49 46,800 +0.00(+0.00%)
Jun 28, 2007 73.32 73.88 73.32 73.49 54,300 -0.17(-0.23%)
Jun 27, 2007 72.74 73.67 72.73 73.66 32,100 +0.76(+1.04%)
Jun 26, 2007 73.80 73.80 72.90 72.90 32,900 -0.65(-0.88%)
Jun 25, 2007 74.16 74.38 73.35 73.55 54,600 -0.39(-0.53%)
Jun 22, 2007 74.27 74.42 73.73 73.94 48,400 -0.53(-0.71%)
Jun 21, 2007 73.99 74.59 73.77 74.47 35,800 +0.24(+0.32%)
Jun 20, 2007 75.19 75.26 74.23 74.23 28,100 -0.63(-0.84%)
Jun 19, 2007 74.33 75.02 74.09 74.86 56,900 +0.42(+0.56%)
Jun 18, 2007 74.65 74.65 74.25 74.44 27,400 -0.08(-0.11%)
Jun 15, 2007 74.66 74.77 74.48 74.52 20,000 +0.47(+0.63%)
Jun 14, 2007 73.63 74.26 73.63 74.05 17,600 +0.57(+0.78%)
Jun 13, 2007 72.59 73.53 72.50 73.48 29,800 +1.23(+1.70%)
Jun 12, 2007 72.75 72.82 72.25 72.25 32,800 -0.65(-0.89%)
Jun 11, 2007 72.70 73.25 72.62 72.90 24,800 +0.02(+0.03%)
Jun 08, 2007 72.00 72.88 71.74 72.88 95,800 +1.00(+1.39%)
Jun 07, 2007 72.98 73.09 71.88 71.88 53,000 -1.31(-1.79%)
Jun 06, 2007 73.67 73.67 72.94 73.19 26,800 -0.79(-1.07%)
Jun 05, 2007 74.12 74.12 73.65 73.98 27,100 -0.29(-0.39%)
Jun 04, 2007 74.15 74.35 74.03 74.27 13,600 +0.20(+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.