US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.21 18.60 18.19 18.60 113,990 +0.42(+2.32%)
Nov 26, 2008 17.24 18.28 17.07 18.18 184,910 +0.63(+3.62%)
Nov 25, 2008 17.79 17.84 17.01 17.54 302,196 +0.22(+1.25%)
Nov 24, 2008 16.72 17.58 16.47 17.33 641,405 +1.03(+6.33%)
Nov 21, 2008 15.67 16.36 15.12 16.29 339,122 +0.97(+6.30%)
Nov 20, 2008 16.17 16.59 15.19 15.33 511,213 -0.97(-5.93%)
Nov 19, 2008 17.50 17.54 16.30 16.30 127,096 -1.19(-6.81%)
Nov 18, 2008 17.43 17.67 16.93 17.49 130,240 +0.02(+0.13%)
Nov 17, 2008 17.62 17.99 17.27 17.47 175,562 -0.36(-2.02%)
Nov 14, 2008 18.24 18.69 17.73 17.82 329,551 -0.84(-4.51%)
Nov 13, 2008 17.60 18.71 16.64 18.67 225,943 +1.07(+6.06%)
Nov 12, 2008 18.25 18.30 17.47 17.60 384,739 -0.99(-5.33%)
Nov 11, 2008 18.72 18.97 18.27 18.59 298,754 -0.50(-2.62%)
Nov 10, 2008 19.51 19.72 18.93 19.09 164,418 -0.11(-0.59%)
Nov 07, 2008 18.97 19.37 18.79 19.21 218,423 +0.49(+2.63%)
Nov 06, 2008 19.72 19.90 18.63 18.72 309,638 -1.20(-6.04%)
Nov 05, 2008 20.85 20.97 19.92 19.92 211,911 -1.11(-5.26%)
Nov 04, 2008 20.62 21.07 20.41 21.02 224,764 +1.01(+5.02%)
Nov 03, 2008 20.15 20.33 19.89 20.02 258,022 -0.06(-0.31%)
Oct 31, 2008 19.67 20.36 19.41 20.08 264,083 +0.45(+2.30%)
Oct 30, 2008 19.80 19.87 19.15 19.63 282,357 +0.63(+3.33%)
Oct 29, 2008 18.85 19.88 18.68 19.00 197,510 +0.12(+0.65%)
Oct 28, 2008 18.06 18.87 17.19 18.87 292,648 +1.54(+8.91%)
Oct 27, 2008 17.59 18.24 17.29 17.33 128,655 -0.60(-3.35%)
Oct 24, 2008 16.50 18.27 16.39 17.93 334,688 -0.72(-3.86%)
Oct 23, 2008 18.73 19.13 17.77 18.65 563,900 -0.12(-0.63%)
Oct 22, 2008 19.57 19.57 18.21 18.77 369,380 -1.11(-5.58%)
Oct 21, 2008 20.26 20.49 19.79 19.88 154,923 -0.48(-2.35%)
Oct 20, 2008 19.85 20.36 19.65 20.36 218,011 +0.66(+3.36%)
Oct 17, 2008 19.19 20.56 19.19 19.69 531,825 -0.24(-1.21%)
Oct 16, 2008 19.22 19.94 18.27 19.94 367,844 +0.74(+3.84%)
Oct 15, 2008 20.99 20.99 19.19 19.20 489,224 -2.00(-9.44%)
Oct 14, 2008 23.82 23.82 20.61 21.20 379,302 -0.29(-1.35%)
Oct 13, 2008 21.34 21.52 20.42 21.49 478,833 +1.50(+7.51%)
Oct 10, 2008 17.80 20.31 17.79 19.99 809,013 +0.19(+0.95%)
Oct 09, 2008 21.31 21.56 19.56 19.80 491,034 -1.23(-5.84%)
Oct 08, 2008 20.23 21.79 20.23 21.03 406,030 -0.07(-0.35%)
Oct 07, 2008 22.59 23.27 21.07 21.10 479,587 -1.04(-4.70%)
Oct 06, 2008 22.00 22.24 20.97 22.14 500,083 -0.56(-2.45%)
Oct 03, 2008 23.50 23.91 22.70 22.70 352,962 -0.39(-1.69%)
Oct 02, 2008 24.79 24.79 23.00 23.09 302,830 -1.56(-6.32%)
Oct 01, 2008 25.19 25.19 24.33 24.65 645,428 -0.54(-2.16%)
Sep 30, 2008 25.18 25.81 24.41 25.19 266,796 +0.80(+3.27%)
Sep 29, 2008 25.42 25.75 24.24 24.39 390,109 -1.72(-6.59%)
Sep 26, 2008 25.12 26.14 24.90 26.11 0 -0.13(-0.50%)
Sep 25, 2008 25.67 26.45 25.62 26.24 353,646 +0.45(+1.73%)
Sep 24, 2008 25.99 26.22 25.67 25.80 554,712 -0.36(-1.37%)
Sep 23, 2008 26.72 26.92 26.11 26.15 226,951 -0.63(-2.37%)
Sep 22, 2008 28.15 28.15 26.69 26.79 239,996 -0.89(-3.21%)
Sep 19, 2008 30.65 31.08 26.84 27.68 0 +1.02(+3.84%)
Sep 18, 2008 26.00 26.80 25.00 26.65 674,600 +0.95(+3.71%)
Sep 17, 2008 26.37 26.42 25.66 25.70 316,096 -1.19(-4.43%)
Sep 16, 2008 26.05 27.08 25.74 26.89 596,236 +0.14(+0.52%)
Sep 15, 2008 26.85 27.49 26.68 26.75 511,147 -1.12(-4.02%)
Sep 12, 2008 27.63 27.92 27.45 27.87 256,021 -0.02(-0.08%)
Sep 11, 2008 27.14 27.90 26.92 27.89 255,674 +0.41(+1.50%)
Sep 10, 2008 27.42 27.74 27.22 27.48 91,347 +0.17(+0.61%)
Sep 09, 2008 28.37 28.39 27.31 27.31 130,835 -0.94(-3.32%)
Sep 08, 2008 28.93 28.96 27.90 28.25 350,975 +0.49(+1.76%)
Sep 05, 2008 27.64 27.82 27.24 27.77 0 +0.00(+0.02%)
Sep 04, 2008 28.61 28.61 27.63 27.76 386,457 -1.01(-3.51%)
Sep 03, 2008 29.03 29.11 28.58 28.77 456,632 -0.22(-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.