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 (%)
Aug 31, 2009 21.13 21.13 20.89 21.07 183,954 -0.25(-1.19%)
Aug 28, 2009 21.54 21.60 21.19 21.32 109,703 -0.10(-0.48%)
Aug 27, 2009 21.28 21.47 21.04 21.42 149,231 +0.16(+0.73%)
Aug 26, 2009 21.34 21.43 21.17 21.27 116,720 -0.13(-0.60%)
Aug 25, 2009 21.38 21.62 21.32 21.40 186,324 +0.08(+0.37%)
Aug 24, 2009 21.42 21.55 21.22 21.32 159,710 +0.03(+0.12%)
Aug 21, 2009 20.98 21.34 20.91 21.29 161,239 +0.46(+2.19%)
Aug 20, 2009 20.55 20.86 20.55 20.83 112,350 +0.24(+1.16%)
Aug 19, 2009 20.34 20.68 20.23 20.59 221,406 +0.09(+0.43%)
Aug 18, 2009 20.25 20.56 20.25 20.51 94,073 +0.28(+1.40%)
Aug 17, 2009 20.40 20.40 20.13 20.22 299,825 -0.60(-2.90%)
Aug 14, 2009 21.17 21.17 20.62 20.82 249,001 -0.33(-1.57%)
Aug 13, 2009 21.11 21.19 20.94 21.16 370,459 +0.08(+0.38%)
Aug 12, 2009 20.68 21.25 20.62 21.08 363,581 +0.38(+1.84%)
Aug 11, 2009 20.89 20.89 20.56 20.70 136,459 -0.27(-1.27%)
Aug 10, 2009 21.07 21.09 20.80 20.96 147,346 -0.18(-0.86%)
Aug 07, 2009 20.90 21.28 20.80 21.14 303,209 +0.50(+2.43%)
Aug 06, 2009 20.74 20.78 20.50 20.64 223,302 +0.02(+0.10%)
Aug 05, 2009 20.75 20.90 20.46 20.62 272,458 -0.13(-0.64%)
Aug 04, 2009 20.53 20.81 20.47 20.75 148,994 +0.10(+0.47%)
Aug 03, 2009 20.46 20.71 20.27 20.66 299,791 +0.42(+2.08%)
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%)
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.