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, 2010 23.25 23.47 23.11 23.25 223 -0.12(-0.50%)
Aug 30, 2010 23.65 23.77 23.35 23.37 743,726 -0.37(-1.56%)
Aug 27, 2010 23.74 23.78 23.12 23.74 149,850 +0.49(+2.11%)
Aug 26, 2010 23.46 23.65 23.23 23.25 292,873 -0.10(-0.42%)
Aug 25, 2010 23.17 23.41 22.87 23.35 245,891 +0.05(+0.21%)
Aug 24, 2010 23.36 23.51 23.10 23.30 269,050 -0.45(-1.90%)
Aug 23, 2010 24.16 24.26 23.74 23.75 134,095 -0.27(-1.12%)
Aug 20, 2010 24.08 24.08 23.76 24.02 394,962 -0.12(-0.50%)
Aug 19, 2010 24.53 24.57 23.99 24.14 218,079 -0.50(-2.05%)
Aug 18, 2010 24.56 24.76 24.39 24.64 640,310 +0.04(+0.16%)
Aug 17, 2010 24.45 24.80 24.34 24.60 114,736 +0.47(+1.96%)
Aug 16, 2010 23.82 24.21 23.79 24.13 70,721 -0.01(-0.06%)
Aug 13, 2010 24.14 24.28 24.10 24.14 77,147 -0.08(-0.33%)
Aug 12, 2010 24.07 24.32 23.89 24.22 310,638 -0.20(-0.80%)
Aug 11, 2010 24.80 24.94 24.31 24.42 523,692 -0.91(-3.60%)
Aug 10, 2010 25.20 25.45 25.13 25.33 440,798 -0.26(-1.01%)
Aug 09, 2010 25.66 25.66 25.46 25.59 39,859 +0.18(+0.70%)
Aug 06, 2010 25.41 25.48 25.06 25.41 106,426 -0.13(-0.51%)
Aug 05, 2010 25.39 25.58 25.33 25.54 196,418 -0.03(-0.12%)
Aug 04, 2010 25.41 25.58 25.38 25.57 182,291 +0.23(+0.90%)
Aug 03, 2010 25.33 25.49 25.24 25.34 129,032 -0.15(-0.58%)
Aug 02, 2010 25.52 25.53 25.28 25.49 457,259 +0.42(+1.67%)
Jul 30, 2010 25.07 25.12 24.56 25.07 147,069 +0.08(+0.30%)
Jul 29, 2010 25.35 25.35 24.77 24.99 155,621 -0.08(-0.30%)
Jul 28, 2010 25.15 25.20 24.99 25.07 150,298 -0.12(-0.50%)
Jul 27, 2010 25.66 25.66 25.16 25.20 498,216 -0.21(-0.84%)
Jul 26, 2010 25.18 25.42 25.01 25.41 170,019 +0.41(+1.64%)
Jul 23, 2010 24.49 25.05 24.47 25.00 202,854 +0.47(+1.91%)
Jul 22, 2010 24.17 24.60 24.16 24.53 287,705 +0.71(+2.98%)
Jul 21, 2010 24.03 24.16 23.65 23.82 289,205 -0.11(-0.47%)
Jul 20, 2010 23.32 23.95 23.13 23.93 217,112 +0.37(+1.57%)
Jul 19, 2010 23.54 23.61 23.25 23.56 262,065 +0.17(+0.73%)
Jul 16, 2010 23.39 23.97 23.36 23.39 259,465 -0.80(-3.30%)
Jul 15, 2010 24.18 24.24 23.83 24.19 180,797 -0.04(-0.18%)
Jul 14, 2010 24.23 24.36 24.05 24.24 186,675 +0.04(+0.15%)
Jul 13, 2010 23.91 24.31 23.91 24.20 167,552 +0.50(+2.09%)
Jul 12, 2010 23.86 23.88 23.54 23.70 105,694 -0.12(-0.52%)
Jul 09, 2010 23.83 23.83 23.52 23.83 109,348 +0.21(+0.87%)
Jul 08, 2010 23.55 23.72 23.34 23.62 223 +0.31(+1.32%)
Jul 07, 2010 22.65 23.35 22.57 23.32 371,956 +0.74(+3.28%)
Jul 06, 2010 22.89 23.05 22.39 22.57 212,353 +0.02(+0.10%)
Jul 02, 2010 22.55 22.91 22.44 22.55 145,764 -0.21(-0.92%)
Jul 01, 2010 22.87 22.98 22.38 22.76 449,001 -0.17(-0.72%)
Jun 30, 2010 23.13 23.36 22.87 22.93 305,214 -0.16(-0.68%)
Jun 29, 2010 23.68 23.73 22.91 23.08 299,352 -1.05(-4.37%)
Jun 25, 2010 24.14 24.19 23.81 24.14 280,262 +0.20(+0.84%)
Jun 24, 2010 24.23 24.33 23.89 23.94 294,660 -0.49(-2.02%)
Jun 23, 2010 24.52 24.65 24.21 24.43 331,443 -0.09(-0.38%)
Jun 22, 2010 25.16 25.26 24.50 24.52 306,061 -0.59(-2.36%)
Jun 21, 2010 25.40 25.72 24.97 25.12 124,906 +0.03(+0.11%)
Jun 18, 2010 25.09 25.18 24.95 25.09 120,718 +0.06(+0.25%)
Jun 17, 2010 25.17 25.18 24.72 25.03 173,371 +0.04(+0.18%)
Jun 16, 2010 24.87 25.15 24.86 24.98 270,908 -0.05(-0.20%)
Jun 15, 2010 24.73 25.07 24.54 25.03 157,906 +0.66(+2.69%)
Jun 14, 2010 24.60 24.80 24.31 24.38 367,115 +0.03(+0.13%)
Jun 11, 2010 23.93 24.37 23.90 24.34 494,635 +0.12(+0.50%)
Jun 10, 2010 23.75 24.23 23.75 24.22 607,177 +0.84(+3.59%)
Jun 09, 2010 23.50 23.93 23.30 23.39 328,171 +0.01(+0.06%)
Jun 08, 2010 23.27 23.42 22.93 23.37 849,440 +0.18(+0.79%)
Jun 07, 2010 23.85 23.85 23.18 23.19 331,450 -0.59(-2.49%)
Jun 04, 2010 23.78 24.49 23.70 23.78 471,416 -1.15(-4.60%)
Jun 03, 2010 24.99 24.99 24.68 24.93 196,577 +0.16(+0.67%)
Jun 02, 2010 24.38 24.76 24.13 24.76 640,601 +0.63(+2.60%)
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.