US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.96 37.07 36.79 37.06 238,782 +0.14(+0.37%)
Apr 29, 2013 37.02 37.03 36.69 36.92 975,782 +0.16(+0.43%)
Apr 26, 2013 36.87 36.90 36.75 36.76 100,722 -0.14(-0.38%)
Apr 25, 2013 36.79 37.07 36.74 36.90 200,038 +0.20(+0.55%)
Apr 24, 2013 36.48 36.75 36.48 36.70 239,756 +0.34(+0.93%)
Apr 23, 2013 36.20 36.39 36.00 36.37 202,845 +0.35(+0.98%)
Apr 22, 2013 35.98 36.12 35.60 36.01 2,375,121 +0.06(+0.17%)
Apr 19, 2013 35.91 36.00 35.60 35.95 303,957 +0.16(+0.45%)
Apr 18, 2013 36.06 36.09 35.68 35.79 175,521 -0.21(-0.60%)
Apr 17, 2013 36.39 36.39 35.81 36.01 197,045 -0.61(-1.66%)
Apr 16, 2013 36.34 36.62 36.31 36.62 173,742 +0.58(+1.61%)
Apr 15, 2013 37.05 37.05 36.04 36.04 314,250 -1.18(-3.18%)
Apr 12, 2013 37.27 37.33 37.07 37.22 443,426 -0.23(-0.61%)
Apr 11, 2013 37.25 37.54 37.23 37.45 167,609 +0.15(+0.39%)
Apr 10, 2013 36.82 37.33 36.82 37.30 136,937 +0.52(+1.40%)
Apr 09, 2013 36.82 36.90 36.58 36.79 116,522 +0.06(+0.17%)
Apr 08, 2013 36.46 36.97 36.38 36.72 193,019 +0.23(+0.64%)
Apr 05, 2013 36.32 36.50 36.01 36.49 247,801 -0.09(-0.24%)
Apr 04, 2013 36.53 36.63 36.43 36.58 265,229 +0.14(+0.38%)
Apr 03, 2013 36.83 36.88 36.37 36.44 193,314 -0.33(-0.91%)
Apr 02, 2013 37.09 37.09 36.71 36.77 678,018 -0.10(-0.27%)
Apr 01, 2013 37.15 37.30 36.81 36.87 705,021 -0.45(-1.21%)
Mar 28, 2013 37.06 37.34 37.06 37.33 139,429 +0.27(+0.72%)
Mar 27, 2013 37.02 37.10 36.71 37.06 310,082 -0.02(-0.05%)
Mar 26, 2013 37.00 37.08 36.94 37.08 150,695 +0.19(+0.51%)
Mar 25, 2013 37.14 37.44 36.72 36.89 1,274,961 -0.31(-0.83%)
Mar 22, 2013 37.50 37.51 37.08 37.20 1,259,182 +0.21(+0.56%)
Mar 21, 2013 37.33 37.33 36.91 36.99 241,518 -0.37(-0.99%)
Mar 20, 2013 37.58 37.58 37.28 37.36 332,173 +0.09(+0.23%)
Mar 19, 2013 37.41 37.44 37.00 37.28 123,776 -0.03(-0.07%)
Mar 18, 2013 37.19 37.49 37.04 37.30 141,239 -0.18(-0.49%)
Mar 15, 2013 37.55 37.56 37.40 37.49 82,459 -0.09(-0.24%)
Mar 14, 2013 37.44 37.58 37.41 37.58 124,510 +0.24(+0.65%)
Mar 13, 2013 37.14 37.35 37.09 37.34 96,549 +0.19(+0.52%)
Mar 12, 2013 37.25 37.28 37.00 37.14 233,702 -0.16(-0.42%)
Mar 11, 2013 37.17 37.31 37.10 37.30 217,617 +0.09(+0.23%)
Mar 08, 2013 37.08 37.25 36.98 37.21 122,130 +0.34(+0.92%)
Mar 07, 2013 36.88 36.94 36.83 36.88 81,145 +0.05(+0.15%)
Mar 06, 2013 36.96 37.01 36.76 36.82 273,614 +0.03(+0.09%)
Mar 05, 2013 36.46 36.87 36.46 36.79 170,321 +0.51(+1.40%)
Mar 04, 2013 36.19 36.28 35.93 36.28 190,630 +0.05(+0.13%)
Mar 01, 2013 36.15 36.37 35.90 36.24 277,159 -0.09(-0.25%)
Feb 28, 2013 36.44 36.58 36.30 36.33 134,486 -0.02(-0.06%)
Feb 27, 2013 35.68 36.46 35.68 36.35 200,946 +0.63(+1.76%)
Feb 26, 2013 35.62 35.78 35.48 35.72 154,581 +0.23(+0.66%)
Feb 25, 2013 36.78 36.78 35.47 35.49 195,232 -0.72(-1.98%)
Feb 22, 2013 36.06 36.27 36.06 36.20 2,349,992 +0.31(+0.85%)
Feb 21, 2013 36.15 36.15 35.75 35.90 151,939 -0.31(-0.86%)
Feb 20, 2013 36.76 36.76 36.20 36.21 296,165 -0.54(-1.47%)
Feb 19, 2013 36.56 36.75 36.51 36.75 218,327 +0.31(+0.84%)
Feb 15, 2013 36.58 36.58 36.37 36.44 147,403 +0.05(+0.14%)
Feb 14, 2013 36.21 36.43 36.16 36.39 105,265 +0.03(+0.08%)
Feb 13, 2013 36.25 36.44 36.23 36.36 165,171 +0.23(+0.64%)
Feb 12, 2013 35.98 36.19 35.98 36.13 92,326 +0.14(+0.38%)
Feb 11, 2013 36.04 36.04 35.88 35.99 123,927 -0.01(-0.04%)
Feb 08, 2013 35.90 36.03 35.84 36.01 160,570 +0.18(+0.50%)
Feb 07, 2013 35.86 35.89 35.56 35.83 112,321 -0.03(-0.09%)
Feb 06, 2013 35.69 35.86 35.69 35.86 1,320,309 +0.41(+1.16%)
Feb 04, 2013 35.64 35.73 35.45 35.45 154,040 -0.37(-1.02%)
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.