US Industrials Ishares ETF (NY: IYJ )

133.06 +2.02 (+1.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.13 21.13 20.89 21.07 183,964 -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%)
Jul 01, 2009 18.57 18.85 18.57 18.64 391,926 +0.15(+0.82%)
Jun 30, 2009 18.68 18.76 18.35 18.49 404,756 -0.18(-0.95%)
Jun 29, 2009 18.60 18.77 18.46 18.67 411,246 +0.16(+0.84%)
Jun 26, 2009 18.52 18.63 18.43 18.51 923,511 -0.01(-0.05%)
Jun 25, 2009 18.32 18.57 18.29 18.52 633,305 +0.42(+2.33%)
Jun 24, 2009 18.11 18.42 17.99 18.10 622,909 +0.12(+0.68%)
Jun 23, 2009 18.07 18.10 17.80 17.98 644,745 -0.08(-0.44%)
Jun 22, 2009 18.54 18.55 18.02 18.06 912,237 -0.63(-3.38%)
Jun 19, 2009 18.89 18.93 18.62 18.69 765,556 -0.02(-0.09%)
Jun 18, 2009 18.72 18.80 18.45 18.71 287,463 +0.00(+0.02%)
Jun 17, 2009 18.82 18.86 18.54 18.70 668,889 -0.11(-0.59%)
Jun 16, 2009 19.22 19.31 18.79 18.82 442,837 -0.38(-1.96%)
Jun 15, 2009 19.46 19.46 18.99 19.19 412,410 -0.54(-2.71%)
Jun 12, 2009 19.62 19.73 19.45 19.73 313,269 +0.02(+0.09%)
Jun 11, 2009 19.72 19.96 19.70 19.71 331,918 -0.02(-0.09%)
Jun 10, 2009 19.95 19.99 19.39 19.73 360,360 -0.04(-0.18%)
Jun 09, 2009 19.82 19.87 19.63 19.76 335,069 +0.03(+0.16%)
Jun 08, 2009 19.55 19.89 19.40 19.73 395,810 -0.08(-0.42%)
Jun 05, 2009 20.01 20.09 19.67 19.81 716,166 +0.15(+0.76%)
Jun 04, 2009 19.43 19.70 19.30 19.66 257,686 +0.33(+1.69%)
Jun 03, 2009 19.59 19.59 19.14 19.34 275,421 -0.39(-2.00%)
Jun 02, 2009 19.58 19.81 19.54 19.73 260,250 +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.