US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.50 18.78 18.42 18.78 167,031 +0.33(+1.77%)
May 28, 2009 18.43 18.52 18.02 18.45 474,708 +0.15(+0.80%)
May 27, 2009 18.66 18.76 18.27 18.31 302,182 -0.42(-2.22%)
May 26, 2009 17.95 18.79 17.93 18.72 272,233 +0.59(+3.24%)
May 22, 2009 18.20 18.35 18.01 18.13 318,734 -0.02(-0.10%)
May 21, 2009 18.47 18.47 17.97 18.15 480,417 -0.58(-3.12%)
May 20, 2009 18.97 19.26 18.69 18.74 436,991 +0.00(+0.00%)
May 19, 2009 18.71 18.94 18.59 18.74 129,570 +0.04(+0.21%)
May 18, 2009 18.25 18.71 18.24 18.70 181,915 +0.61(+3.35%)
May 15, 2009 18.09 18.42 17.98 18.09 272,500 -0.08(-0.44%)
May 14, 2009 17.96 18.34 17.90 18.17 463,317 +0.18(+1.01%)
May 13, 2009 18.36 18.42 17.88 17.99 450,213 -0.79(-4.19%)
May 12, 2009 18.98 19.09 18.42 18.78 543,597 -0.21(-1.12%)
May 11, 2009 19.33 19.39 18.90 18.99 704,029 -0.49(-2.52%)
May 08, 2009 19.33 19.52 19.04 19.48 1,563,980 +0.58(+3.09%)
May 07, 2009 19.45 19.64 18.75 18.89 813,707 -0.38(-1.95%)
May 06, 2009 19.38 19.38 18.92 19.27 364,247 +0.29(+1.51%)
May 05, 2009 18.86 19.11 18.76 18.98 431,072 +0.02(+0.09%)
May 04, 2009 18.59 18.97 18.48 18.97 471,056 +0.60(+3.25%)
May 01, 2009 18.28 18.52 18.09 18.37 313,473 +0.20(+1.12%)
Apr 30, 2009 18.18 18.62 18.11 18.16 797,499 +0.10(+0.54%)
Apr 29, 2009 17.74 18.30 17.58 18.07 941,607 +0.52(+2.95%)
Apr 28, 2009 17.66 17.76 17.36 17.55 470,830 -0.18(-1.00%)
Apr 27, 2009 17.67 18.02 17.60 17.73 308,295 -0.22(-1.23%)
Apr 24, 2009 17.66 18.09 17.63 17.95 622,926 +0.39(+2.24%)
Apr 23, 2009 17.40 17.59 17.16 17.55 697,348 +0.16(+0.92%)
Apr 22, 2009 16.90 17.85 16.90 17.40 721,741 +0.20(+1.18%)
Apr 21, 2009 16.54 17.22 16.52 17.19 647,062 +0.43(+2.59%)
Apr 20, 2009 17.38 17.38 16.71 16.76 414,879 -0.87(-4.92%)
Apr 17, 2009 17.57 17.76 17.44 17.63 373,320 +0.10(+0.56%)
Apr 16, 2009 17.21 17.66 17.00 17.53 546,633 +0.51(+3.02%)
Apr 15, 2009 16.74 17.07 16.68 17.02 397,578 +0.20(+1.21%)
Apr 14, 2009 16.92 17.19 16.73 16.81 392,918 -0.25(-1.45%)
Apr 13, 2009 17.00 17.21 16.69 17.06 363,693 -0.02(-0.13%)
Apr 09, 2009 16.69 17.14 16.68 17.08 267,058 +0.87(+5.36%)
Apr 08, 2009 16.15 16.30 16.00 16.21 288,521 +0.11(+0.67%)
Apr 07, 2009 16.39 16.41 16.05 16.10 395,701 -0.55(-3.32%)
Apr 06, 2009 16.43 16.69 16.22 16.66 309,539 +0.04(+0.27%)
Apr 03, 2009 16.50 16.63 16.34 16.61 294,214 +0.11(+0.64%)
Apr 02, 2009 15.93 16.75 15.93 16.51 1,274,050 +0.90(+5.75%)
Apr 01, 2009 15.18 15.71 15.08 15.61 377,412 +0.27(+1.76%)
Mar 31, 2009 15.42 15.71 15.25 15.34 316,270 +0.10(+0.67%)
Mar 30, 2009 15.49 15.51 15.05 15.24 368,045 -1.08(-6.64%)
Mar 26, 2009 15.80 16.35 15.80 16.32 326,699 +0.75(+4.83%)
Mar 25, 2009 15.68 16.02 15.14 15.57 318,504 +0.00(+0.01%)
Mar 24, 2009 15.41 15.86 15.39 15.57 409,233 -0.13(-0.84%)
Mar 23, 2009 15.25 15.70 15.23 15.70 381,958 +1.07(+7.28%)
Mar 20, 2009 15.08 15.14 14.53 14.63 430,381 -0.48(-3.20%)
Mar 19, 2009 15.27 15.49 15.07 15.12 346,681 -0.07(-0.49%)
Mar 18, 2009 14.79 15.41 14.55 15.19 663,625 +0.29(+1.95%)
Mar 17, 2009 14.53 14.91 14.36 14.90 549,510 +0.38(+2.61%)
Mar 16, 2009 14.57 14.99 14.51 14.52 535,490 +0.08(+0.58%)
Mar 13, 2009 14.63 14.67 14.20 14.44 0 +0.04(+0.24%)
Mar 12, 2009 13.79 14.50 13.64 14.40 407,409 +0.56(+4.07%)
Mar 11, 2009 13.89 14.12 13.68 13.84 909,094 +0.11(+0.77%)
Mar 10, 2009 13.05 13.76 12.94 13.74 1,221,039 +0.98(+7.70%)
Mar 09, 2009 12.68 13.17 12.66 12.75 1,162,132 -0.14(-1.06%)
Mar 06, 2009 13.05 13.29 12.59 12.89 0 -0.02(-0.17%)
Mar 05, 2009 13.16 13.36 12.84 12.91 908,801 -0.61(-4.50%)
Mar 04, 2009 13.42 13.75 13.16 13.52 475,438 +0.16(+1.19%)
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.