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 (%)
Sep 30, 2009 22.57 22.62 22.10 22.35 139,664 -0.17(-0.75%)
Sep 29, 2009 22.60 22.74 22.49 22.52 144,396 -0.00(-0.02%)
Sep 28, 2009 22.22 22.64 22.22 22.52 135,540 +0.39(+1.77%)
Sep 25, 2009 22.28 22.34 22.02 22.13 166,472 -0.23(-1.03%)
Sep 24, 2009 22.80 22.83 22.22 22.36 220,009 -0.35(-1.54%)
Sep 23, 2009 23.04 23.15 22.71 22.71 140,010 -0.24(-1.05%)
Sep 22, 2009 22.92 23.05 22.84 22.95 176,411 +0.16(+0.69%)
Sep 21, 2009 22.70 22.93 22.60 22.80 162,006 -0.16(-0.70%)
Sep 18, 2009 23.12 23.12 22.83 22.96 173,439 -0.01(-0.06%)
Sep 17, 2009 23.00 23.24 22.80 22.97 261,292 +0.20(+0.88%)
Sep 16, 2009 22.75 23.00 22.61 22.77 371,697 +0.17(+0.76%)
Sep 15, 2009 22.42 22.70 22.32 22.60 290,110 +0.25(+1.13%)
Sep 14, 2009 21.98 22.38 21.89 22.34 134,107 +0.20(+0.90%)
Sep 11, 2009 22.13 22.29 22.02 22.14 218,401 +0.09(+0.40%)
Sep 10, 2009 21.79 22.06 21.68 22.06 279,960 +0.22(+1.02%)
Sep 09, 2009 21.55 21.91 21.51 21.83 264,392 +0.36(+1.67%)
Sep 08, 2009 21.53 21.59 21.36 21.48 160,608 +0.25(+1.19%)
Sep 04, 2009 20.91 21.27 20.81 21.22 185,286 +0.39(+1.87%)
Sep 03, 2009 20.66 20.86 20.49 20.83 153,581 +0.30(+1.47%)
Sep 02, 2009 20.55 20.69 20.47 20.53 182,174 -0.13(-0.64%)
Sep 01, 2009 20.93 21.35 20.62 20.66 291,515 -0.40(-1.92%)
Aug 31, 2009 21.13 21.13 20.89 21.07 183,964 -0.25(-1.19%)
Aug 28, 2009 21.54 21.60 21.19 21.32 109,709 -0.10(-0.48%)
Aug 27, 2009 21.28 21.47 21.04 21.42 149,239 +0.16(+0.73%)
Aug 26, 2009 21.34 21.43 21.16 21.27 116,727 -0.13(-0.60%)
Aug 25, 2009 21.38 21.62 21.32 21.40 186,334 +0.08(+0.37%)
Aug 24, 2009 21.42 21.55 21.22 21.32 159,719 +0.03(+0.12%)
Aug 21, 2009 20.98 21.34 20.91 21.29 161,248 +0.46(+2.19%)
Aug 20, 2009 20.55 20.85 20.55 20.83 112,356 +0.24(+1.16%)
Aug 19, 2009 20.34 20.68 20.23 20.59 221,418 +0.09(+0.43%)
Aug 18, 2009 20.25 20.56 20.25 20.50 94,078 +0.28(+1.40%)
Aug 17, 2009 20.40 20.40 20.13 20.22 299,841 -0.60(-2.90%)
Aug 14, 2009 21.17 21.17 20.62 20.82 249,014 -0.33(-1.57%)
Aug 13, 2009 21.11 21.19 20.94 21.16 370,480 +0.08(+0.38%)
Aug 12, 2009 20.68 21.25 20.62 21.08 363,601 +0.38(+1.84%)
Aug 11, 2009 20.89 20.89 20.56 20.69 136,466 -0.27(-1.27%)
Aug 10, 2009 21.07 21.09 20.80 20.96 147,354 -0.18(-0.86%)
Aug 07, 2009 20.89 21.28 20.80 21.14 303,226 +0.50(+2.43%)
Aug 06, 2009 20.74 20.77 20.50 20.64 223,315 +0.02(+0.10%)
Aug 05, 2009 20.75 20.89 20.46 20.62 272,473 -0.13(-0.64%)
Aug 04, 2009 20.53 20.81 20.47 20.75 149,003 +0.10(+0.47%)
Aug 03, 2009 20.46 20.71 20.26 20.65 299,807 +0.42(+2.08%)
Jul 31, 2009 20.16 20.38 20.11 20.23 156,663 +0.12(+0.57%)
Jul 30, 2009 20.07 20.35 20.04 20.12 459,410 +0.36(+1.82%)
Jul 29, 2009 19.70 19.83 19.55 19.76 238,510 -0.14(-0.70%)
Jul 28, 2009 19.83 20.04 19.67 19.90 214,213 -0.05(-0.23%)
Jul 27, 2009 19.91 19.99 19.71 19.95 196,582 +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 19.77 482,938 +0.47(+2.44%)
Jul 22, 2009 19.10 19.44 19.07 19.30 172,840 +0.09(+0.46%)
Jul 21, 2009 19.54 19.54 19.03 19.21 591,968 -0.04(-0.21%)
Jul 20, 2009 19.03 19.29 19.01 19.25 184,819 +0.34(+1.81%)
Jul 17, 2009 19.02 19.05 18.79 18.91 169,906 -0.18(-0.95%)
Jul 16, 2009 18.70 19.16 18.66 19.09 811,235 +0.34(+1.80%)
Jul 15, 2009 18.38 18.78 18.34 18.75 468,701 +0.60(+3.30%)
Jul 14, 2009 17.99 18.15 17.89 18.15 563,296 +0.24(+1.36%)
Jul 13, 2009 17.65 17.94 17.52 17.91 430,379 +0.40(+2.30%)
Jul 10, 2009 17.32 17.55 17.28 17.51 226,873 +0.06(+0.33%)
Jul 09, 2009 17.49 17.57 17.36 17.45 266,731 +0.06(+0.33%)
Jul 08, 2009 17.47 17.52 17.12 17.39 414,911 -0.04(-0.25%)
Jul 07, 2009 17.91 17.95 17.40 17.44 482,606 -0.57(-3.15%)
Jul 06, 2009 17.87 18.01 17.72 18.00 299,828 -0.08(-0.44%)
Jul 02, 2009 18.35 18.36 18.05 18.08 480,283 -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.