US Industrials Ishares ETF (NY: IYJ )

83.78 -0.86 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 47.66 47.66 47.10 47.51 81,575 -0.57(-1.19%)
Aug 28, 2009 48.57 48.71 47.78 48.08 48,648 -0.23(-0.48%)
Aug 27, 2009 47.99 48.41 47.45 48.31 66,177 +0.35(+0.73%)
Aug 26, 2009 48.12 48.33 47.73 47.96 51,760 -0.29(-0.60%)
Aug 25, 2009 48.21 48.75 48.07 48.25 82,626 +0.18(+0.37%)
Aug 24, 2009 48.31 48.59 47.85 48.07 70,824 +0.06(+0.12%)
Aug 21, 2009 47.32 48.12 47.16 48.01 71,502 +1.03(+2.19%)
Aug 20, 2009 46.35 47.03 46.34 46.98 49,822 +0.54(+1.16%)
Aug 19, 2009 45.86 46.63 45.62 46.44 98,183 +0.20(+0.43%)
Aug 18, 2009 45.66 46.37 45.66 46.24 41,717 +0.64(+1.40%)
Aug 17, 2009 46.00 46.00 45.40 45.60 132,958 -1.36(-2.90%)
Aug 14, 2009 47.74 47.74 46.50 46.96 110,420 -0.75(-1.57%)
Aug 13, 2009 47.60 47.78 47.22 47.71 164,281 +0.18(+0.38%)
Aug 12, 2009 46.63 47.93 46.50 47.53 161,231 +0.86(+1.84%)
Aug 11, 2009 47.10 47.10 46.36 46.67 60,513 -0.60(-1.27%)
Aug 10, 2009 47.52 47.56 46.91 47.27 65,341 -0.41(-0.86%)
Aug 07, 2009 47.12 47.99 46.90 47.68 134,459 +1.13(+2.43%)
Aug 06, 2009 46.77 46.85 46.23 46.55 99,024 +0.05(+0.10%)
Aug 05, 2009 46.80 47.12 46.13 46.50 120,822 -0.30(-0.64%)
Aug 04, 2009 46.29 46.93 46.17 46.80 66,072 +0.22(+0.47%)
Aug 03, 2009 46.14 46.70 45.70 46.58 132,943 +0.95(+2.08%)
Jul 31, 2009 45.47 45.95 45.34 45.63 69,469 +0.26(+0.57%)
Jul 30, 2009 45.27 45.89 45.19 45.37 203,715 +0.81(+1.82%)
Jul 29, 2009 44.42 44.71 44.09 44.56 105,762 -0.31(-0.70%)
Jul 28, 2009 44.73 45.20 44.35 44.88 94,988 -0.10(-0.23%)
Jul 27, 2009 44.89 45.08 44.44 44.98 87,170 +0.24(+0.54%)
Jul 24, 2009 44.44 44.75 44.05 44.74 1,110 +0.16(+0.36%)
Jul 23, 2009 43.47 44.77 43.41 44.58 214,148 +1.06(+2.44%)
Jul 22, 2009 43.07 43.84 43.01 43.52 76,642 +0.20(+0.46%)
Jul 21, 2009 44.07 44.07 42.91 43.32 262,495 -0.09(-0.21%)
Jul 20, 2009 42.91 43.50 42.88 43.41 81,954 +0.77(+1.81%)
Jul 17, 2009 42.90 42.97 42.38 42.64 75,341 -0.41(-0.95%)
Jul 16, 2009 42.17 43.22 42.07 43.05 359,724 +0.76(+1.80%)
Jul 15, 2009 41.45 42.36 41.35 42.29 207,835 +1.35(+3.30%)
Jul 14, 2009 40.58 40.94 40.34 40.94 249,781 +0.55(+1.36%)
Jul 13, 2009 39.80 40.45 39.50 40.39 190,842 +0.91(+2.30%)
Jul 10, 2009 39.05 39.57 38.97 39.48 100,602 +0.13(+0.33%)
Jul 09, 2009 39.45 39.63 39.15 39.35 118,276 +0.13(+0.33%)
Jul 08, 2009 39.40 39.52 38.61 39.22 183,983 -0.10(-0.25%)
Jul 07, 2009 40.39 40.47 39.25 39.32 214,001 -1.28(-3.15%)
Jul 06, 2009 40.30 40.61 39.96 40.60 132,952 -0.18(-0.44%)
Jul 02, 2009 41.38 41.40 40.71 40.78 212,971 -1.26(-3.00%)
Jul 01, 2009 41.87 42.52 41.87 42.04 173,791 +0.34(+0.82%)
Jun 30, 2009 42.12 42.31 41.39 41.70 179,480 -0.40(-0.95%)
Jun 29, 2009 41.95 42.34 41.62 42.10 182,358 +0.35(+0.84%)
Jun 26, 2009 41.77 42.01 41.56 41.75 409,510 -0.02(-0.05%)
Jun 25, 2009 41.31 41.88 41.25 41.77 280,825 +0.95(+2.33%)
Jun 24, 2009 40.84 41.55 40.56 40.82 276,215 +0.17(+0.42%)
Jun 23, 2009 40.85 40.92 40.25 40.65 285,166 -0.18(-0.44%)
Jun 22, 2009 41.91 41.93 40.75 40.83 403,476 -1.43(-3.38%)
Jun 19, 2009 42.70 42.81 42.10 42.26 338,600 -0.04(-0.09%)
Jun 18, 2009 42.33 42.51 41.72 42.30 127,143 +0.01(+0.02%)
Jun 17, 2009 42.55 42.64 41.91 42.29 295,845 -0.25(-0.59%)
Jun 16, 2009 43.45 43.67 42.49 42.54 195,864 -0.85(-1.96%)
Jun 15, 2009 44.00 44.00 42.94 43.39 182,406 -1.21(-2.71%)
Jun 12, 2009 44.37 44.60 43.98 44.60 138,557 +0.04(+0.09%)
Jun 11, 2009 44.59 45.12 44.54 44.56 146,805 -0.04(-0.09%)
Jun 10, 2009 45.10 45.20 43.85 44.60 159,385 -0.08(-0.18%)
Jun 09, 2009 44.82 44.92 44.38 44.68 148,199 +0.07(+0.16%)
Jun 08, 2009 44.20 44.98 43.87 44.61 175,064 -0.19(-0.42%)
Jun 05, 2009 45.24 45.42 44.48 44.80 316,755 +0.34(+0.76%)
Jun 04, 2009 43.93 44.53 43.63 44.46 113,973 +0.74(+1.69%)
Jun 03, 2009 44.30 44.30 43.27 43.72 121,817 -0.89(-2.00%)
Jun 02, 2009 44.26 44.80 44.18 44.61 115,107 +0.22(+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.