US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.22 25.30 24.79 24.80 87,856 -0.80(-3.12%)
Sep 29, 2011 25.76 25.94 25.08 25.60 126,605 +0.35(+1.38%)
Sep 28, 2011 26.06 26.18 25.23 25.25 138,469 -0.67(-2.59%)
Sep 27, 2011 25.98 26.41 25.81 25.93 362,718 +0.48(+1.90%)
Sep 26, 2011 25.08 25.49 24.67 25.44 103,855 +0.62(+2.49%)
Sep 23, 2011 24.43 25.03 24.43 24.82 147,798 +0.15(+0.62%)
Sep 22, 2011 24.87 25.03 24.31 24.67 501,738 -0.91(-3.57%)
Sep 21, 2011 26.65 26.65 25.58 25.58 335,617 -1.08(-4.05%)
Sep 20, 2011 27.06 27.18 26.66 26.67 31,749 -0.25(-0.92%)
Sep 19, 2011 26.73 27.03 26.50 26.91 117,372 -0.26(-0.96%)
Sep 16, 2011 27.17 27.37 27.00 27.17 45,467 +0.08(+0.28%)
Sep 15, 2011 26.90 27.14 26.70 27.10 76,848 +0.51(+1.91%)
Sep 14, 2011 26.30 26.93 25.76 26.59 153,322 +0.50(+1.90%)
Sep 13, 2011 25.65 26.20 25.58 26.09 140,090 +0.50(+1.94%)
Sep 12, 2011 25.20 25.61 25.00 25.60 120,402 +0.02(+0.07%)
Sep 09, 2011 26.00 26.08 25.40 25.58 160,171 -0.74(-2.81%)
Sep 08, 2011 26.51 26.77 26.23 26.32 94,984 -0.39(-1.45%)
Sep 07, 2011 26.26 26.72 26.26 26.71 58,417 +0.85(+3.29%)
Sep 06, 2011 25.28 25.89 25.22 25.85 418,365 -0.27(-1.05%)
Sep 02, 2011 26.40 26.46 26.01 26.13 93,548 -0.86(-3.20%)
Sep 01, 2011 27.48 27.72 26.97 26.99 143,400 -0.45(-1.64%)
Aug 31, 2011 27.50 27.85 27.26 27.44 174,269 +0.15(+0.56%)
Aug 30, 2011 26.97 27.46 26.79 27.29 52,401 +0.23(+0.83%)
Aug 29, 2011 26.63 27.10 26.51 27.07 127,629 +0.89(+3.41%)
Aug 26, 2011 25.47 26.26 25.08 26.17 63,568 +0.56(+2.18%)
Aug 25, 2011 26.21 26.26 25.54 25.62 110,847 -0.46(-1.78%)
Aug 24, 2011 25.52 26.11 25.47 26.08 73,232 +0.49(+1.92%)
Aug 23, 2011 24.87 25.60 24.72 25.59 124,223 +0.91(+3.71%)
Aug 22, 2011 25.15 25.16 24.63 24.67 88,555 +0.08(+0.33%)
Aug 19, 2011 24.63 25.35 24.54 24.59 382,532 -0.41(-1.64%)
Aug 18, 2011 25.75 25.85 24.76 25.00 365,435 -1.56(-5.87%)
Aug 17, 2011 26.78 26.98 26.37 26.56 239,933 -0.09(-0.35%)
Aug 16, 2011 26.76 26.91 26.48 26.66 112,921 -0.39(-1.43%)
Aug 15, 2011 26.74 27.06 26.70 27.04 109,901 +0.50(+1.87%)
Aug 12, 2011 26.67 26.72 26.17 26.55 219,057 +0.47(+1.80%)
Aug 11, 2011 25.01 26.46 24.95 26.08 914,067 +1.17(+4.68%)
Aug 10, 2011 25.68 25.83 24.86 24.91 1,455,857 -1.28(-4.88%)
Aug 09, 2011 26.71 26.19 24.54 26.19 292,587 +1.21(+4.83%)
Aug 08, 2011 25.85 26.35 24.95 24.99 702,283 -1.91(-7.09%)
Aug 05, 2011 27.30 27.51 26.24 26.89 487,543 -0.04(-0.15%)
Aug 04, 2011 28.12 28.12 26.92 26.93 330,089 -1.57(-5.50%)
Aug 03, 2011 28.36 28.51 27.76 28.50 464,283 +0.21(+0.73%)
Aug 02, 2011 29.08 29.23 28.28 28.29 316,846 -1.00(-3.40%)
Aug 01, 2011 29.98 29.98 28.97 29.29 262,620 -0.20(-0.67%)
Jul 29, 2011 29.28 29.75 29.08 29.49 230,373 -0.17(-0.56%)
Jul 28, 2011 29.98 30.15 29.60 29.65 171,665 -0.25(-0.83%)
Jul 27, 2011 30.58 30.58 29.85 29.90 148,194 -0.86(-2.81%)
Jul 26, 2011 31.21 31.21 30.69 30.76 219,650 -0.51(-1.63%)
Jul 25, 2011 31.02 31.45 30.99 31.27 111,509 -0.06(-0.19%)
Jul 22, 2011 31.40 31.40 31.30 31.33 94,791 -0.22(-0.70%)
Jul 21, 2011 31.29 31.66 31.26 31.55 105,363 +0.41(+1.32%)
Jul 20, 2011 31.17 31.23 31.03 31.14 59,751 +0.08(+0.26%)
Jul 19, 2011 30.79 31.11 30.79 31.06 147,710 +0.46(+1.52%)
Jul 18, 2011 30.82 30.83 30.40 30.60 89,572 -0.38(-1.24%)
Jul 15, 2011 31.11 31.11 30.71 30.98 467,629 +0.01(+0.04%)
Jul 14, 2011 31.36 31.53 30.90 30.97 127,567 -0.35(-1.12%)
Jul 13, 2011 31.41 31.67 31.25 31.32 86,186 +0.11(+0.36%)
Jul 12, 2011 31.41 31.47 31.17 31.21 105,670 -0.30(-0.96%)
Jul 11, 2011 31.69 31.80 31.41 31.51 97,302 -0.64(-2.00%)
Jul 08, 2011 32.05 32.15 31.92 32.15 157,809 -0.36(-1.09%)
Jul 07, 2011 32.45 32.62 32.40 32.51 156,805 +0.33(+1.03%)
Jul 06, 2011 31.97 32.21 31.94 32.18 83,038 +0.14(+0.44%)
Jul 05, 2011 32.14 32.14 31.92 32.03 185,616 -0.13(-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.