US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 40.69 40.69 40.15 40.26 128,847 -0.28(-0.69%)
Aug 29, 2013 40.27 40.72 40.27 40.54 105,101 +0.14(+0.35%)
Aug 28, 2013 40.33 40.52 40.27 40.40 281,092 +0.06(+0.15%)
Aug 27, 2013 40.73 40.81 40.29 40.34 262,592 -0.85(-2.06%)
Aug 26, 2013 41.35 41.48 41.12 41.18 1,222,904 -0.07(-0.16%)
Aug 23, 2013 41.39 41.39 41.06 41.25 149,673 +0.00(+0.00%)
Aug 22, 2013 40.82 41.30 40.82 41.25 148,665 +0.55(+1.35%)
Aug 21, 2013 40.77 41.01 40.67 40.70 166,285 -0.25(-0.61%)
Aug 20, 2013 40.82 41.06 40.72 40.95 111,101 +0.15(+0.36%)
Aug 19, 2013 40.91 41.03 40.79 40.81 142,222 -0.15(-0.37%)
Aug 16, 2013 40.91 41.09 40.86 40.96 161,779 +0.02(+0.05%)
Aug 15, 2013 41.11 41.15 40.84 40.94 125,068 -0.51(-1.22%)
Aug 14, 2013 41.81 41.81 41.44 41.44 181,868 -0.30(-0.72%)
Aug 13, 2013 41.71 41.83 41.55 41.74 148,304 +0.13(+0.32%)
Aug 12, 2013 41.30 41.65 41.30 41.61 171,897 +0.05(+0.11%)
Aug 09, 2013 41.61 41.70 41.42 41.56 116,961 -0.07(-0.16%)
Aug 08, 2013 41.66 41.82 41.47 41.62 178,214 +0.20(+0.47%)
Aug 07, 2013 41.44 41.46 41.25 41.43 212,576 -0.13(-0.30%)
Aug 06, 2013 41.84 41.85 41.53 41.55 140,418 -0.35(-0.84%)
Aug 05, 2013 41.94 41.96 41.85 41.91 115,310 -0.09(-0.22%)
Aug 02, 2013 41.93 42.01 41.70 42.00 210,682 +0.07(+0.17%)
Aug 01, 2013 41.33 41.98 41.29 41.93 450,779 +0.76(+1.85%)
Jul 31, 2013 41.18 41.52 41.17 41.17 209,102 +0.13(+0.31%)
Jul 30, 2013 40.96 41.12 40.92 41.04 523,058 +0.16(+0.39%)
Jul 29, 2013 40.97 41.05 40.82 40.88 1,913,277 -0.18(-0.45%)
Jul 26, 2013 41.02 41.06 40.83 41.06 125,580 -0.11(-0.28%)
Jul 25, 2013 41.06 41.18 40.85 41.18 150,826 +0.03(+0.07%)
Jul 24, 2013 41.44 41.49 41.07 41.15 141,020 -0.21(-0.50%)
Jul 23, 2013 41.52 41.52 41.26 41.35 223,448 -0.03(-0.07%)
Jul 22, 2013 41.43 41.49 41.33 41.38 1,547,755 +0.04(+0.10%)
Jul 19, 2013 41.04 41.36 41.04 41.34 136,258 +0.37(+0.90%)
Jul 18, 2013 40.65 41.07 40.65 40.97 144,915 +0.33(+0.82%)
Jul 17, 2013 40.98 41.07 40.56 40.64 165,303 +0.12(+0.29%)
Jul 16, 2013 40.82 40.82 40.44 40.52 210,362 -0.22(-0.54%)
Jul 15, 2013 40.69 40.80 40.68 40.74 2,094,718 +0.07(+0.18%)
Jul 12, 2013 40.71 40.79 40.48 40.66 160,978 -0.15(-0.37%)
Jul 11, 2013 40.65 40.84 40.61 40.81 686,146 +0.60(+1.50%)
Jul 10, 2013 40.20 40.33 40.07 40.21 505,117 +0.01(+0.03%)
Jul 09, 2013 39.91 40.33 39.91 40.20 458,570 +0.53(+1.35%)
Jul 08, 2013 39.77 39.84 39.63 39.66 925,675 +0.10(+0.26%)
Jul 05, 2013 39.43 39.56 39.11 39.56 534,009 +0.60(+1.53%)
Jul 03, 2013 38.81 39.09 38.74 38.97 291,481 +0.04(+0.11%)
Jul 02, 2013 39.21 39.33 38.79 38.92 384,747 -0.33(-0.85%)
Jul 01, 2013 39.33 39.49 39.00 39.26 4,254,482 +0.42(+1.09%)
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%)
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.