US Industrials Ishares ETF (NY: IYJ )

131.37 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.57 22.62 22.10 22.35 139,656 -0.17(-0.75%)
Sep 29, 2009 22.60 22.75 22.49 22.52 144,388 -0.00(-0.02%)
Sep 28, 2009 22.22 22.64 22.22 22.52 135,532 +0.39(+1.77%)
Sep 25, 2009 22.28 22.34 22.02 22.13 166,463 -0.23(-1.03%)
Sep 24, 2009 22.80 22.83 22.22 22.36 219,997 -0.35(-1.54%)
Sep 23, 2009 23.04 23.15 22.71 22.71 140,003 -0.24(-1.05%)
Sep 22, 2009 22.92 23.05 22.84 22.95 176,401 +0.16(+0.69%)
Sep 21, 2009 22.70 22.93 22.60 22.80 161,997 -0.16(-0.70%)
Sep 18, 2009 23.13 23.13 22.83 22.96 173,430 -0.01(-0.06%)
Sep 17, 2009 23.00 23.24 22.80 22.97 261,277 +0.20(+0.88%)
Sep 16, 2009 22.75 23.00 22.62 22.77 371,677 +0.17(+0.76%)
Sep 15, 2009 22.42 22.70 22.32 22.60 290,094 +0.25(+1.13%)
Sep 14, 2009 21.98 22.38 21.89 22.35 134,100 +0.20(+0.90%)
Sep 11, 2009 22.13 22.29 22.02 22.15 218,389 +0.09(+0.40%)
Sep 10, 2009 21.79 22.06 21.68 22.06 279,944 +0.22(+1.02%)
Sep 09, 2009 21.55 21.91 21.51 21.84 264,378 +0.36(+1.67%)
Sep 08, 2009 21.53 21.60 21.37 21.48 160,599 +0.25(+1.19%)
Sep 04, 2009 20.91 21.27 20.81 21.22 185,276 +0.39(+1.87%)
Sep 03, 2009 20.66 20.86 20.49 20.83 153,572 +0.30(+1.47%)
Sep 02, 2009 20.55 20.69 20.47 20.53 182,164 -0.13(-0.64%)
Sep 01, 2009 20.93 21.35 20.62 20.66 291,499 -0.40(-1.92%)
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%)
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.