US Industrials Ishares ETF (NY: IYJ )

100.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 81.39 81.39 80.31 80.51 64,423 -0.56(-0.69%)
Aug 29, 2013 80.53 81.43 80.53 81.08 52,550 +0.28(+0.35%)
Aug 28, 2013 80.66 81.03 80.54 80.80 140,546 +0.12(+0.15%)
Aug 27, 2013 81.46 81.62 80.59 80.67 131,296 -1.70(-2.06%)
Aug 26, 2013 82.70 82.97 82.24 82.37 611,452 -0.13(-0.16%)
Aug 23, 2013 82.77 82.77 82.13 82.50 74,836 +0.00(+0.00%)
Aug 22, 2013 81.65 82.60 81.63 82.50 74,332 +1.10(+1.35%)
Aug 21, 2013 81.54 82.02 81.35 81.40 83,142 -0.50(-0.61%)
Aug 20, 2013 81.65 82.13 81.43 81.90 55,550 +0.29(+0.36%)
Aug 19, 2013 81.83 82.07 81.57 81.61 71,111 -0.30(-0.37%)
Aug 16, 2013 81.82 82.17 81.71 81.91 80,889 +0.04(+0.05%)
Aug 15, 2013 82.23 82.29 81.68 81.87 62,534 -1.01(-1.22%)
Aug 14, 2013 83.62 83.62 82.88 82.88 90,934 -0.60(-0.72%)
Aug 13, 2013 83.42 83.66 83.10 83.48 74,152 +0.27(+0.32%)
Aug 12, 2013 82.59 83.31 82.59 83.21 85,948 +0.09(+0.11%)
Aug 09, 2013 83.21 83.41 82.84 83.12 58,480 -0.13(-0.16%)
Aug 08, 2013 83.32 83.63 82.94 83.25 89,107 +0.39(+0.47%)
Aug 07, 2013 82.88 82.91 82.49 82.86 106,288 -0.25(-0.30%)
Aug 06, 2013 83.67 83.69 83.06 83.11 70,209 -0.70(-0.84%)
Aug 05, 2013 83.89 83.92 83.70 83.81 57,655 -0.19(-0.22%)
Aug 02, 2013 83.87 84.03 83.40 84.00 105,341 +0.14(+0.17%)
Aug 01, 2013 82.67 83.96 82.58 83.86 225,389 +1.53(+1.85%)
Jul 31, 2013 82.35 83.04 82.33 82.33 104,551 +0.25(+0.31%)
Jul 30, 2013 81.92 82.25 81.84 82.08 261,529 +0.32(+0.39%)
Jul 29, 2013 81.95 82.10 81.64 81.76 956,638 -0.37(-0.45%)
Jul 26, 2013 82.03 82.13 81.65 82.13 62,790 -0.23(-0.28%)
Jul 25, 2013 82.13 82.36 81.70 82.36 75,413 +0.06(+0.07%)
Jul 24, 2013 82.88 82.99 82.14 82.29 70,510 -0.41(-0.50%)
Jul 23, 2013 83.04 83.04 82.52 82.71 111,724 -0.06(-0.07%)
Jul 22, 2013 82.87 82.98 82.65 82.76 773,877 +0.08(+0.10%)
Jul 19, 2013 82.09 82.73 82.09 82.68 68,129 +0.74(+0.90%)
Jul 18, 2013 81.30 82.14 81.30 81.94 72,457 +0.66(+0.82%)
Jul 17, 2013 81.96 82.14 81.12 81.27 82,651 +0.23(+0.29%)
Jul 16, 2013 81.64 81.64 80.89 81.04 105,181 -0.44(-0.54%)
Jul 15, 2013 81.39 81.59 81.37 81.48 1,047,359 +0.15(+0.18%)
Jul 12, 2013 81.42 81.58 80.96 81.33 80,489 -0.30(-0.37%)
Jul 11, 2013 81.29 81.68 81.22 81.63 343,073 +1.21(+1.50%)
Jul 10, 2013 80.39 80.66 80.15 80.42 252,558 +0.03(+0.03%)
Jul 09, 2013 79.82 80.66 79.82 80.39 229,285 +1.07(+1.35%)
Jul 08, 2013 79.53 79.67 79.27 79.33 462,837 +0.20(+0.26%)
Jul 05, 2013 78.86 79.12 78.21 79.12 267,004 +1.19(+1.53%)
Jul 03, 2013 77.61 78.17 77.49 77.93 145,740 +0.08(+0.11%)
Jul 02, 2013 78.42 78.67 77.57 77.85 192,373 -0.67(-0.85%)
Jul 01, 2013 78.66 78.98 78.00 78.51 2,127,241 +0.84(+1.09%)
Jun 28, 2013 77.96 78.19 77.54 77.67 130,615 -0.72(-0.92%)
Jun 27, 2013 78.26 78.54 77.92 78.39 117,371 +0.79(+1.01%)
Jun 26, 2013 77.98 77.98 77.17 77.60 181,523 +0.74(+0.96%)
Jun 25, 2013 76.78 77.06 76.34 76.86 137,990 +0.87(+1.14%)
Jun 24, 2013 76.47 76.65 75.57 75.99 180,873 -1.25(-1.62%)
Jun 21, 2013 77.86 77.89 76.59 77.24 173,932 +0.05(+0.06%)
Jun 20, 2013 78.58 78.58 77.09 77.20 151,637 -1.89(-2.40%)
Jun 19, 2013 80.27 80.27 79.09 79.09 96,627 -1.12(-1.40%)
Jun 18, 2013 80.04 80.32 79.39 80.21 123,217 +0.97(+1.22%)
Jun 17, 2013 79.26 79.50 78.88 79.24 103,450 +0.59(+0.75%)
Jun 14, 2013 79.06 79.27 78.50 78.65 57,846 -0.37(-0.47%)
Jun 13, 2013 77.72 79.17 77.66 79.03 67,001 +1.17(+1.50%)
Jun 12, 2013 79.08 79.16 77.75 77.86 128,602 -0.61(-0.77%)
Jun 11, 2013 78.42 79.02 78.17 78.47 102,417 -0.73(-0.92%)
Jun 10, 2013 79.53 79.58 78.94 79.20 140,018 -0.14(-0.18%)
Jun 07, 2013 78.63 79.43 78.48 79.34 74,902 +1.27(+1.63%)
Jun 06, 2013 77.57 78.07 77.21 78.07 101,089 +0.47(+0.60%)
Jun 05, 2013 78.56 78.64 77.44 77.60 141,544 -1.29(-1.63%)
Jun 04, 2013 79.45 79.82 78.44 78.89 251,652 -0.53(-0.67%)
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.