US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 74.31 74.61 74.02 74.08 65,946 -0.05(-0.06%)
Feb 27, 2013 72.75 74.36 72.75 74.13 98,535 +1.28(+1.76%)
Feb 26, 2013 72.64 72.96 72.36 72.85 75,800 +0.48(+0.66%)
Feb 25, 2013 75.02 75.02 72.34 72.37 95,733 -1.46(-1.98%)
Feb 22, 2013 73.54 73.96 73.54 73.83 1,152,335 +0.62(+0.85%)
Feb 21, 2013 73.71 73.71 72.90 73.21 74,504 -0.63(-0.86%)
Feb 20, 2013 74.97 74.97 73.83 73.84 145,227 -1.10(-1.47%)
Feb 19, 2013 74.56 74.94 74.47 74.94 107,058 +0.62(+0.84%)
Feb 15, 2013 74.61 74.61 74.17 74.32 72,280 +0.10(+0.14%)
Feb 14, 2013 73.85 74.30 73.74 74.21 51,617 +0.06(+0.08%)
Feb 13, 2013 73.94 74.31 73.89 74.16 80,993 +0.47(+0.64%)
Feb 12, 2013 73.37 73.81 73.37 73.68 45,273 +0.28(+0.38%)
Feb 11, 2013 73.50 73.50 73.17 73.41 60,768 -0.03(-0.04%)
Feb 08, 2013 73.22 73.48 73.10 73.43 78,736 +0.36(+0.50%)
Feb 07, 2013 73.14 73.19 72.51 73.07 55,077 -0.07(-0.09%)
Feb 06, 2013 72.79 73.14 72.79 73.14 647,423 +0.84(+1.16%)
Feb 04, 2013 72.68 72.86 72.30 72.30 75,534 -0.74(-1.02%)
Feb 01, 2013 72.67 73.12 72.53 73.04 101,482 +0.79(+1.09%)
Jan 31, 2013 72.34 72.53 72.10 72.25 64,357 -0.18(-0.24%)
Jan 30, 2013 73.39 73.39 72.37 72.43 89,156 -0.66(-0.90%)
Jan 29, 2013 72.82 73.09 72.71 73.09 75,025 +0.21(+0.29%)
Jan 28, 2013 73.04 73.18 72.60 72.87 1,016,038 -0.09(-0.13%)
Jan 25, 2013 72.79 72.99 72.60 72.97 48,754 +0.37(+0.51%)
Jan 24, 2013 72.29 72.80 72.25 72.60 63,580 +0.48(+0.67%)
Jan 23, 2013 72.04 72.24 71.88 72.11 61,400 -0.02(-0.03%)
Jan 22, 2013 71.79 72.13 71.62 72.13 261,195 +0.32(+0.44%)
Jan 18, 2013 71.58 71.87 71.27 71.81 50,314 +0.57(+0.80%)
Jan 17, 2013 70.72 71.36 70.72 71.25 39,286 +0.73(+1.03%)
Jan 16, 2013 70.58 70.58 70.34 70.52 60,514 -0.28(-0.39%)
Jan 15, 2013 70.27 70.83 70.21 70.80 108,679 +0.20(+0.29%)
Jan 14, 2013 70.44 70.66 70.36 70.59 87,937 +0.18(+0.25%)
Jan 11, 2013 70.52 70.54 70.27 70.42 78,590 -0.20(-0.29%)
Jan 10, 2013 70.62 70.64 70.13 70.62 61,791 +0.28(+0.40%)
Jan 09, 2013 70.02 70.44 70.02 70.34 125,870 +0.60(+0.85%)
Jan 08, 2013 70.03 70.08 69.46 69.75 154,129 -0.44(-0.62%)
Jan 07, 2013 70.28 70.28 69.92 70.18 119,534 -0.24(-0.34%)
Jan 04, 2013 70.15 70.50 70.01 70.43 113,209 +0.50(+0.72%)
Jan 03, 2013 70.01 70.40 69.79 69.92 158,026 -0.02(-0.03%)
Jan 02, 2013 69.78 69.94 69.45 69.94 178,364 +1.69(+2.48%)
Dec 31, 2012 66.64 68.25 66.64 68.25 1,748,318 +1.29(+1.93%)
Dec 28, 2012 67.25 67.62 66.94 66.96 95,680 -0.76(-1.13%)
Dec 27, 2012 67.63 67.88 66.94 67.72 241,268 -0.03(-0.05%)
Dec 26, 2012 68.20 68.25 67.74 67.75 328,379 -0.34(-0.51%)
Dec 24, 2012 67.98 68.13 67.59 68.09 796,081 -0.21(-0.31%)
Dec 21, 2012 67.32 68.33 67.23 68.31 1,026,917 -0.46(-0.68%)
Dec 20, 2012 68.33 68.77 68.33 68.77 106,449 +0.33(+0.49%)
Dec 19, 2012 68.80 68.81 68.37 68.44 115,620 -0.28(-0.41%)
Dec 18, 2012 68.49 68.76 67.86 68.72 151,840 +0.79(+1.16%)
Dec 17, 2012 67.38 67.93 67.38 67.93 1,166,116 +0.64(+0.95%)
Dec 14, 2012 67.37 67.61 67.27 67.30 125,200 -0.08(-0.12%)
Dec 13, 2012 67.71 67.93 67.24 67.38 84,761 -0.35(-0.52%)
Dec 12, 2012 67.82 68.17 67.62 67.73 166,099 +0.12(+0.18%)
Dec 11, 2012 67.67 67.91 67.51 67.61 190,147 +0.21(+0.32%)
Dec 10, 2012 67.14 67.48 67.01 67.40 5,289,742 +0.35(+0.52%)
Dec 07, 2012 66.93 67.05 66.68 67.05 50,580 +0.29(+0.43%)
Dec 06, 2012 66.66 66.76 66.30 66.76 327,952 +0.14(+0.21%)
Dec 05, 2012 66.12 66.92 65.87 66.62 212,486 +0.51(+0.77%)
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.