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 (%)
Oct 31, 2008 19.67 20.36 19.41 20.08 264,083 +0.45(+2.30%)
Oct 30, 2008 19.80 19.87 19.15 19.63 282,357 +0.63(+3.33%)
Oct 29, 2008 18.85 19.88 18.68 19.00 197,510 +0.12(+0.65%)
Oct 28, 2008 18.06 18.87 17.19 18.87 292,648 +1.54(+8.91%)
Oct 27, 2008 17.59 18.24 17.29 17.33 128,655 -0.60(-3.35%)
Oct 24, 2008 16.50 18.27 16.39 17.93 334,688 -0.72(-3.86%)
Oct 23, 2008 18.73 19.13 17.77 18.65 563,900 -0.12(-0.63%)
Oct 22, 2008 19.57 19.57 18.21 18.77 369,380 -1.11(-5.58%)
Oct 21, 2008 20.26 20.49 19.79 19.88 154,923 -0.48(-2.35%)
Oct 20, 2008 19.85 20.36 19.65 20.36 218,011 +0.66(+3.36%)
Oct 17, 2008 19.19 20.56 19.19 19.69 531,825 -0.24(-1.21%)
Oct 16, 2008 19.22 19.94 18.27 19.94 367,844 +0.74(+3.84%)
Oct 15, 2008 20.99 20.99 19.19 19.20 489,224 -2.00(-9.44%)
Oct 14, 2008 23.82 23.82 20.61 21.20 379,302 -0.29(-1.35%)
Oct 13, 2008 21.34 21.52 20.42 21.49 478,833 +1.50(+7.51%)
Oct 10, 2008 17.80 20.31 17.79 19.99 809,013 +0.19(+0.95%)
Oct 09, 2008 21.31 21.56 19.56 19.80 491,034 -1.23(-5.84%)
Oct 08, 2008 20.23 21.79 20.23 21.03 406,030 -0.07(-0.35%)
Oct 07, 2008 22.59 23.27 21.07 21.10 479,587 -1.04(-4.70%)
Oct 06, 2008 22.00 22.24 20.97 22.14 500,083 -0.56(-2.45%)
Oct 03, 2008 23.50 23.91 22.70 22.70 352,962 -0.39(-1.69%)
Oct 02, 2008 24.79 24.79 23.00 23.09 302,830 -1.56(-6.32%)
Oct 01, 2008 25.19 25.19 24.33 24.65 645,428 -0.54(-2.16%)
Sep 30, 2008 25.18 25.81 24.41 25.19 266,796 +0.80(+3.27%)
Sep 29, 2008 25.42 25.75 24.24 24.39 390,109 -1.72(-6.59%)
Sep 26, 2008 25.12 26.14 24.90 26.11 0 -0.13(-0.50%)
Sep 25, 2008 25.67 26.45 25.62 26.24 353,646 +0.45(+1.73%)
Sep 24, 2008 25.99 26.22 25.67 25.80 554,712 -0.36(-1.37%)
Sep 23, 2008 26.72 26.92 26.11 26.15 226,951 -0.63(-2.37%)
Sep 22, 2008 28.15 28.15 26.69 26.79 239,996 -0.89(-3.21%)
Sep 19, 2008 30.65 31.08 26.84 27.68 0 +1.02(+3.84%)
Sep 18, 2008 26.00 26.80 25.00 26.65 674,600 +0.95(+3.71%)
Sep 17, 2008 26.37 26.42 25.66 25.70 316,096 -1.19(-4.43%)
Sep 16, 2008 26.05 27.08 25.74 26.89 596,236 +0.14(+0.52%)
Sep 15, 2008 26.85 27.49 26.68 26.75 511,147 -1.12(-4.02%)
Sep 12, 2008 27.63 27.92 27.45 27.87 256,021 -0.02(-0.08%)
Sep 11, 2008 27.14 27.90 26.92 27.89 255,674 +0.41(+1.50%)
Sep 10, 2008 27.42 27.74 27.22 27.48 91,347 +0.17(+0.61%)
Sep 09, 2008 28.37 28.39 27.31 27.31 130,835 -0.94(-3.32%)
Sep 08, 2008 28.93 28.96 27.90 28.25 350,975 +0.49(+1.76%)
Sep 05, 2008 27.64 27.82 27.24 27.77 0 +0.00(+0.02%)
Sep 04, 2008 28.61 28.61 27.63 27.76 386,457 -1.01(-3.51%)
Sep 03, 2008 29.03 29.11 28.58 28.77 456,632 -0.22(-0.77%)
Sep 02, 2008 29.49 29.76 28.89 29.00 100,054 -0.10(-0.33%)
Aug 29, 2008 29.45 29.49 29.09 29.09 52,742 -0.38(-1.28%)
Aug 28, 2008 29.06 29.51 29.06 29.47 126,470 +0.62(+2.14%)
Aug 27, 2008 28.51 29.11 28.49 28.85 85,483 +0.26(+0.92%)
Aug 26, 2008 28.52 28.62 28.36 28.59 272,579 +0.02(+0.08%)
Aug 25, 2008 29.16 29.18 28.44 28.57 128,123 -0.55(-1.88%)
Aug 22, 2008 28.76 29.17 28.76 29.11 114,786 +0.38(+1.31%)
Aug 21, 2008 28.39 28.80 28.39 28.74 95,236 -0.01(-0.03%)
Aug 20, 2008 28.71 28.87 28.40 28.75 211,951 +0.04(+0.14%)
Aug 19, 2008 29.00 29.00 28.62 28.71 107,452 -0.51(-1.74%)
Aug 18, 2008 29.55 29.73 29.03 29.21 105,392 -0.34(-1.14%)
Aug 15, 2008 29.26 29.66 29.26 29.55 0 +0.18(+0.62%)
Aug 14, 2008 28.89 29.58 28.89 29.37 160,999 +0.19(+0.65%)
Aug 13, 2008 29.21 29.28 28.79 29.18 155,615 -0.10(-0.33%)
Aug 12, 2008 29.77 29.77 29.17 29.28 97,957 -0.29(-0.98%)
Aug 11, 2008 29.49 29.78 29.22 29.56 135,133 +0.15(+0.52%)
Aug 08, 2008 28.75 29.51 28.57 29.41 91,920 +0.83(+2.89%)
Aug 07, 2008 28.67 28.95 28.55 28.58 133,349 -0.39(-1.36%)
Aug 06, 2008 28.85 29.05 28.63 28.98 121,474 +0.14(+0.49%)
Aug 05, 2008 28.23 28.85 28.23 28.84 449,414 +0.72(+2.57%)
Aug 04, 2008 28.34 28.57 28.04 28.12 167,077 -0.34(-1.18%)
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.