US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.98 39.10 38.77 38.83 261,230 -0.36(-0.92%)
Jun 27, 2013 39.13 39.27 38.96 39.19 234,743 +0.39(+1.01%)
Jun 26, 2013 38.99 38.99 38.59 38.80 363,046 +0.37(+0.96%)
Jun 25, 2013 38.39 38.53 38.17 38.43 275,980 +0.43(+1.14%)
Jun 24, 2013 38.23 38.32 37.79 38.00 361,746 -0.63(-1.62%)
Jun 21, 2013 38.93 38.94 38.30 38.62 347,865 +0.02(+0.06%)
Jun 20, 2013 39.29 39.29 38.54 38.60 303,275 -0.95(-2.40%)
Jun 19, 2013 40.13 40.13 39.55 39.55 193,255 -0.56(-1.40%)
Jun 18, 2013 40.02 40.16 39.70 40.11 246,435 +0.49(+1.23%)
Jun 17, 2013 39.63 39.75 39.44 39.62 206,900 +0.29(+0.75%)
Jun 14, 2013 39.53 39.63 39.25 39.33 115,692 -0.19(-0.47%)
Jun 13, 2013 38.86 39.58 38.83 39.51 134,002 +0.58(+1.50%)
Jun 12, 2013 39.54 39.58 38.87 38.93 257,205 -0.30(-0.77%)
Jun 11, 2013 39.21 39.51 39.08 39.23 204,835 -0.36(-0.92%)
Jun 10, 2013 39.77 39.79 39.47 39.60 280,036 -0.07(-0.18%)
Jun 07, 2013 39.31 39.71 39.24 39.67 149,805 +0.63(+1.63%)
Jun 06, 2013 38.79 39.03 38.60 39.03 202,178 +0.23(+0.60%)
Jun 05, 2013 39.28 39.32 38.72 38.80 283,088 -0.64(-1.63%)
Jun 04, 2013 39.72 39.91 39.22 39.44 503,304 -0.27(-0.67%)
Jun 03, 2013 39.79 39.79 39.27 39.71 434,741 +0.14(+0.34%)
May 31, 2013 39.80 40.19 39.57 39.57 134,195 -0.34(-0.85%)
May 30, 2013 39.77 40.10 39.76 39.91 177,912 +0.19(+0.47%)
May 29, 2013 39.82 39.87 39.57 39.73 117,395 -0.25(-0.63%)
May 28, 2013 40.10 40.28 39.87 39.98 162,911 +0.31(+0.78%)
May 24, 2013 39.52 39.74 39.38 39.67 146,805 -0.12(-0.31%)
May 23, 2013 39.51 39.88 39.42 39.80 489,792 -0.09(-0.22%)
May 22, 2013 40.38 40.59 39.76 39.89 307,608 -0.42(-1.04%)
May 21, 2013 40.24 40.46 40.18 40.31 264,765 +0.08(+0.21%)
May 20, 2013 40.06 40.38 40.06 40.22 255,236 +0.04(+0.10%)
May 17, 2013 39.82 40.18 39.82 40.18 115,278 +0.56(+1.41%)
May 16, 2013 39.80 39.89 39.57 39.62 114,271 -0.20(-0.50%)
May 15, 2013 39.52 39.83 39.43 39.82 145,325 +0.72(+1.84%)
May 13, 2013 39.22 39.22 39.00 39.10 210,121 -0.12(-0.31%)
May 10, 2013 39.14 39.23 38.98 39.22 134,538 +0.12(+0.31%)
May 09, 2013 39.09 39.29 39.02 39.10 125,264 -0.02(-0.05%)
May 08, 2013 38.88 39.12 38.78 39.12 166,643 +0.23(+0.60%)
May 07, 2013 38.59 38.89 38.59 38.89 184,598 +0.35(+0.90%)
May 06, 2013 38.43 38.56 38.28 38.54 229,959 +0.21(+0.55%)
May 03, 2013 38.14 38.47 37.72 38.33 94,446 +0.61(+1.62%)
May 02, 2013 37.39 37.77 37.38 37.72 102,835 +0.42(+1.11%)
May 01, 2013 37.59 37.73 37.29 37.31 278,811 -0.54(-1.42%)
Apr 30, 2013 37.74 37.85 37.56 37.84 233,844 +0.14(+0.37%)
Apr 29, 2013 37.81 37.81 37.46 37.70 955,603 +0.16(+0.44%)
Apr 26, 2013 37.65 37.68 37.53 37.54 98,639 -0.14(-0.38%)
Apr 25, 2013 37.57 37.86 37.52 37.68 195,901 +0.21(+0.55%)
Apr 24, 2013 37.25 37.52 37.25 37.48 234,798 +0.35(+0.93%)
Apr 23, 2013 36.96 37.16 36.76 37.13 198,651 +0.36(+0.98%)
Apr 22, 2013 36.73 36.88 36.35 36.77 2,326,006 +0.06(+0.17%)
Apr 19, 2013 36.67 36.76 36.35 36.71 297,672 +0.16(+0.45%)
Apr 18, 2013 36.83 36.85 36.43 36.55 171,891 -0.22(-0.60%)
Apr 17, 2013 37.16 37.16 36.56 36.77 192,970 -0.62(-1.66%)
Apr 16, 2013 37.11 37.39 37.07 37.39 170,149 +0.59(+1.61%)
Apr 15, 2013 37.83 37.83 36.80 36.80 307,752 -1.21(-3.18%)
Apr 12, 2013 38.05 38.12 37.86 38.01 434,256 -0.23(-0.61%)
Apr 11, 2013 38.04 38.33 38.02 38.24 164,143 +0.15(+0.39%)
Apr 10, 2013 37.60 38.12 37.60 38.09 134,105 +0.53(+1.40%)
Apr 09, 2013 37.60 37.67 37.35 37.56 114,113 +0.07(+0.17%)
Apr 08, 2013 37.23 37.75 37.15 37.50 189,027 +0.24(+0.64%)
Apr 05, 2013 37.09 37.27 36.77 37.26 242,677 -0.09(-0.24%)
Apr 04, 2013 37.30 37.41 37.20 37.35 259,744 +0.14(+0.38%)
Apr 03, 2013 37.60 37.66 37.14 37.21 189,316 -0.34(-0.91%)
Apr 02, 2013 37.87 37.87 37.48 37.55 663,997 -0.10(-0.27%)
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.