US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 50.87 51.04 50.01 50.03 43,554 -1.61(-3.12%)
Sep 29, 2011 51.97 52.32 50.58 51.64 62,763 +0.70(+1.38%)
Sep 28, 2011 52.57 52.81 50.90 50.94 68,645 -1.36(-2.59%)
Sep 27, 2011 52.41 53.27 52.06 52.30 179,815 +0.97(+1.90%)
Sep 26, 2011 50.58 51.41 49.76 51.32 51,485 +1.25(+2.49%)
Sep 23, 2011 49.27 50.48 49.27 50.07 73,270 +0.42(+0.85%)
Sep 22, 2011 50.05 50.37 48.94 49.65 249,287 -1.84(-3.57%)
Sep 21, 2011 53.64 53.64 51.48 51.49 166,750 -2.18(-4.05%)
Sep 20, 2011 54.47 54.71 53.66 53.67 15,774 -0.50(-0.92%)
Sep 19, 2011 53.81 54.39 53.34 54.17 58,316 -0.53(-0.96%)
Sep 16, 2011 54.68 55.08 54.34 54.69 22,590 +0.15(+0.28%)
Sep 15, 2011 54.14 54.63 53.73 54.54 38,182 +1.02(+1.91%)
Sep 14, 2011 52.93 54.20 51.84 53.52 76,177 +1.00(+1.90%)
Sep 13, 2011 51.63 52.73 51.49 52.52 69,603 +1.00(+1.94%)
Sep 12, 2011 50.71 51.55 50.31 51.52 59,821 +0.04(+0.07%)
Sep 09, 2011 52.33 52.50 51.11 51.48 79,580 -1.49(-2.81%)
Sep 08, 2011 53.35 53.88 52.79 52.97 47,193 -0.78(-1.45%)
Sep 07, 2011 52.86 53.77 52.85 53.75 29,024 +1.71(+3.29%)
Sep 06, 2011 50.88 52.10 50.76 52.04 207,863 -0.55(-1.05%)
Sep 02, 2011 53.14 53.26 52.35 52.59 46,479 -1.74(-3.20%)
Sep 01, 2011 55.30 55.79 54.28 54.33 71,248 -0.91(-1.64%)
Aug 31, 2011 55.36 56.05 54.86 55.24 86,585 +0.31(+0.56%)
Aug 30, 2011 54.28 55.27 53.92 54.93 26,035 +0.45(+0.83%)
Aug 29, 2011 53.61 54.54 53.36 54.48 63,412 +1.80(+3.41%)
Aug 26, 2011 51.27 52.86 50.48 52.68 31,583 +1.12(+2.18%)
Aug 25, 2011 52.75 52.85 51.41 51.56 55,074 -0.93(-1.78%)
Aug 24, 2011 51.36 52.55 51.26 52.49 36,385 +0.99(+1.92%)
Aug 23, 2011 50.05 51.53 49.75 51.50 61,720 +1.84(+3.71%)
Aug 22, 2011 50.62 50.64 49.58 49.66 43,998 +0.16(+0.33%)
Aug 19, 2011 49.58 51.02 49.39 49.50 190,060 -0.82(-1.64%)
Aug 18, 2011 51.82 52.02 49.84 50.32 181,565 -3.14(-5.87%)
Aug 17, 2011 53.90 54.29 53.08 53.46 119,210 -0.19(-0.35%)
Aug 16, 2011 53.86 54.17 53.29 53.65 56,104 -0.78(-1.43%)
Aug 15, 2011 53.81 54.47 53.74 54.43 54,604 +1.00(+1.87%)
Aug 12, 2011 53.69 53.77 52.66 53.43 108,838 +0.94(+1.80%)
Aug 11, 2011 50.33 53.26 50.22 52.49 454,152 +2.35(+4.68%)
Aug 10, 2011 51.69 51.99 50.04 50.14 723,339 -2.57(-4.88%)
Aug 09, 2011 53.76 52.72 49.40 52.72 145,371 +2.43(+4.83%)
Aug 08, 2011 52.03 53.04 50.22 50.29 348,927 -3.83(-7.09%)
Aug 05, 2011 54.95 55.36 52.81 54.12 242,234 -0.08(-0.15%)
Aug 04, 2011 56.59 56.59 54.19 54.20 164,004 -3.15(-5.50%)
Aug 03, 2011 57.08 57.39 55.86 57.36 230,678 +0.42(+0.73%)
Aug 02, 2011 58.52 58.84 56.92 56.94 157,424 -2.00(-3.40%)
Aug 01, 2011 60.33 60.33 58.31 58.95 130,482 -0.40(-0.67%)
Jul 29, 2011 58.94 59.88 58.53 59.34 114,460 -0.34(-0.56%)
Jul 28, 2011 60.34 60.68 59.57 59.68 85,291 -0.50(-0.83%)
Jul 27, 2011 61.55 61.55 60.07 60.18 73,629 -1.74(-2.81%)
Jul 26, 2011 62.82 62.82 61.78 61.92 109,132 -1.02(-1.63%)
Jul 25, 2011 62.44 63.31 62.38 62.94 55,403 -0.12(-0.19%)
Jul 22, 2011 63.20 63.21 63.00 63.06 47,097 -0.44(-0.70%)
Jul 21, 2011 62.97 63.73 62.92 63.51 52,349 +0.83(+1.32%)
Jul 20, 2011 62.74 62.85 62.45 62.68 29,687 +0.16(+0.26%)
Jul 19, 2011 61.96 62.62 61.96 62.52 73,389 +0.93(+1.52%)
Jul 18, 2011 62.03 62.05 61.19 61.58 44,503 -0.77(-1.24%)
Jul 15, 2011 62.62 62.62 61.81 62.35 232,340 +0.03(+0.04%)
Jul 14, 2011 63.12 63.45 62.19 62.33 63,381 -0.71(-1.12%)
Jul 13, 2011 63.22 63.73 62.90 63.03 42,821 +0.23(+0.36%)
Jul 12, 2011 63.22 63.34 62.74 62.81 52,502 -0.61(-0.96%)
Jul 11, 2011 63.79 64.00 63.22 63.41 48,344 -1.30(-2.00%)
Jul 08, 2011 64.51 64.71 64.25 64.71 78,407 -0.72(-1.09%)
Jul 07, 2011 65.31 65.66 65.22 65.43 77,908 +0.67(+1.03%)
Jul 06, 2011 64.34 64.84 64.29 64.76 41,257 +0.29(+0.44%)
Jul 05, 2011 64.68 64.68 64.25 64.48 92,222 -0.25(-0.39%)
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.