US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.16 20.38 20.11 20.23 156,655 +0.12(+0.57%)
Jul 30, 2009 20.08 20.35 20.04 20.12 459,384 +0.36(+1.82%)
Jul 29, 2009 19.70 19.83 19.55 19.76 238,497 -0.14(-0.70%)
Jul 28, 2009 19.84 20.04 19.67 19.90 214,201 -0.05(-0.23%)
Jul 27, 2009 19.91 19.99 19.71 19.95 196,571 +0.11(+0.54%)
Jul 24, 2009 19.71 19.84 19.53 19.84 2,503 +0.07(+0.36%)
Jul 23, 2009 19.28 19.85 19.25 19.77 482,911 +0.47(+2.44%)
Jul 22, 2009 19.10 19.44 19.07 19.30 172,830 +0.09(+0.46%)
Jul 21, 2009 19.54 19.54 19.03 19.21 591,935 -0.04(-0.21%)
Jul 20, 2009 19.03 19.29 19.02 19.25 184,809 +0.34(+1.81%)
Jul 17, 2009 19.02 19.06 18.79 18.91 169,896 -0.18(-0.95%)
Jul 16, 2009 18.70 19.17 18.66 19.09 811,190 +0.34(+1.80%)
Jul 15, 2009 18.38 18.78 18.34 18.75 468,675 +0.60(+3.30%)
Jul 14, 2009 18.00 18.15 17.89 18.15 563,265 +0.24(+1.36%)
Jul 13, 2009 17.65 17.94 17.52 17.91 430,355 +0.40(+2.30%)
Jul 10, 2009 17.32 17.55 17.28 17.51 226,861 +0.06(+0.33%)
Jul 09, 2009 17.49 17.57 17.36 17.45 266,716 +0.06(+0.33%)
Jul 08, 2009 17.47 17.53 17.12 17.39 414,888 -0.04(-0.25%)
Jul 07, 2009 17.91 17.95 17.41 17.44 482,580 -0.57(-3.15%)
Jul 06, 2009 17.87 18.01 17.72 18.00 299,811 -0.08(-0.44%)
Jul 02, 2009 18.35 18.36 18.05 18.08 480,257 -0.56(-3.00%)
Jul 01, 2009 18.57 18.86 18.57 18.64 391,905 +0.15(+0.82%)
Jun 30, 2009 18.68 18.76 18.35 18.49 404,733 -0.18(-0.95%)
Jun 29, 2009 18.60 18.78 18.46 18.67 411,223 +0.16(+0.84%)
Jun 26, 2009 18.52 18.63 18.43 18.51 923,459 -0.01(-0.05%)
Jun 25, 2009 18.32 18.57 18.29 18.52 633,270 +0.42(+2.33%)
Jun 24, 2009 18.11 18.43 17.99 18.10 622,874 +0.12(+0.68%)
Jun 23, 2009 18.07 18.10 17.80 17.98 644,709 -0.08(-0.44%)
Jun 22, 2009 18.54 18.55 18.02 18.06 912,186 -0.63(-3.38%)
Jun 19, 2009 18.89 18.94 18.62 18.69 765,513 -0.02(-0.09%)
Jun 18, 2009 18.72 18.80 18.45 18.71 287,447 +0.00(+0.02%)
Jun 17, 2009 18.82 18.86 18.54 18.71 668,852 -0.11(-0.59%)
Jun 16, 2009 19.22 19.32 18.79 18.82 442,813 -0.38(-1.96%)
Jun 15, 2009 19.46 19.46 18.99 19.19 412,387 -0.54(-2.71%)
Jun 12, 2009 19.63 19.73 19.45 19.73 313,252 +0.02(+0.09%)
Jun 11, 2009 19.72 19.96 19.70 19.71 331,899 -0.02(-0.09%)
Jun 10, 2009 19.95 19.99 19.40 19.73 360,340 -0.04(-0.18%)
Jun 09, 2009 19.82 19.87 19.63 19.76 335,051 +0.03(+0.16%)
Jun 08, 2009 19.55 19.90 19.41 19.73 395,788 -0.08(-0.42%)
Jun 05, 2009 20.01 20.09 19.67 19.82 716,126 +0.15(+0.76%)
Jun 04, 2009 19.43 19.70 19.30 19.67 257,672 +0.33(+1.69%)
Jun 03, 2009 19.59 19.59 19.14 19.34 275,406 -0.39(-2.00%)
Jun 02, 2009 19.58 19.82 19.54 19.73 260,236 +0.10(+0.50%)
Jun 01, 2009 19.05 19.68 18.97 19.63 341,797 +0.85(+4.55%)
May 29, 2009 18.50 18.78 18.42 18.78 167,022 +0.33(+1.77%)
May 28, 2009 18.43 18.52 18.02 18.45 474,681 +0.15(+0.80%)
May 27, 2009 18.66 18.76 18.27 18.31 302,165 -0.42(-2.22%)
May 26, 2009 17.95 18.79 17.94 18.72 272,218 +0.59(+3.24%)
May 22, 2009 18.20 18.35 18.01 18.14 318,716 -0.02(-0.10%)
May 21, 2009 18.47 18.47 17.97 18.15 480,390 -0.58(-3.12%)
May 20, 2009 18.97 19.26 18.69 18.74 436,966 +0.00(+0.00%)
May 19, 2009 18.71 18.94 18.59 18.74 129,563 +0.04(+0.21%)
May 18, 2009 18.25 18.71 18.24 18.70 181,905 +0.61(+3.35%)
May 15, 2009 18.09 18.42 17.98 18.09 272,485 -0.08(-0.44%)
May 14, 2009 17.96 18.34 17.91 18.17 463,291 +0.18(+1.01%)
May 13, 2009 18.36 18.42 17.88 17.99 450,188 -0.79(-4.19%)
May 12, 2009 18.98 19.09 18.42 18.78 543,566 -0.21(-1.12%)
May 11, 2009 19.33 19.39 18.90 18.99 703,990 -0.49(-2.52%)
May 08, 2009 19.33 19.52 19.04 19.48 1,563,893 +0.58(+3.09%)
May 07, 2009 19.45 19.64 18.75 18.90 813,662 -0.38(-1.95%)
May 06, 2009 19.38 19.38 18.92 19.27 364,227 +0.29(+1.51%)
May 05, 2009 18.86 19.11 18.76 18.98 431,048 +0.02(+0.09%)
May 04, 2009 18.59 18.98 18.48 18.97 471,030 +0.60(+3.25%)
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.