US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.01 22.04 21.33 21.38 546,361 -0.64(-2.89%)
Oct 29, 2009 21.69 22.07 21.69 22.02 303,071 +0.47(+2.16%)
Oct 28, 2009 22.04 22.13 21.53 21.55 707,924 -0.56(-2.55%)
Oct 27, 2009 22.36 22.42 22.07 22.11 268,446 -0.22(-0.97%)
Oct 26, 2009 22.63 22.89 22.24 22.33 341,747 -0.24(-1.08%)
Oct 23, 2009 22.62 22.63 22.50 22.58 293,713 -0.36(-1.55%)
Oct 22, 2009 22.76 23.00 22.52 22.93 249,557 +0.16(+0.70%)
Oct 21, 2009 22.93 23.23 22.74 22.77 344,467 -0.20(-0.87%)
Oct 20, 2009 22.81 23.00 22.81 22.97 161,191 -0.17(-0.73%)
Oct 19, 2009 22.97 23.21 22.90 23.14 178,795 +0.23(+1.01%)
Oct 16, 2009 22.86 22.98 22.70 22.91 148,445 -0.20(-0.87%)
Oct 15, 2009 22.93 23.12 22.90 23.11 113,368 +0.04(+0.17%)
Oct 14, 2009 22.81 23.07 22.72 23.07 194,623 +0.57(+2.55%)
Oct 13, 2009 22.46 22.53 22.31 22.50 94,905 -0.02(-0.10%)
Oct 12, 2009 22.67 22.73 22.43 22.52 170,414 +0.00(+0.02%)
Oct 09, 2009 22.41 22.51 22.30 22.51 70,728 +0.13(+0.60%)
Oct 08, 2009 22.32 22.50 22.22 22.38 142,397 +0.30(+1.35%)
Oct 07, 2009 21.98 22.16 21.97 22.08 295,214 -0.02(-0.09%)
Oct 06, 2009 22.02 22.32 21.98 22.10 296,554 +0.25(+1.16%)
Oct 05, 2009 21.50 21.89 21.50 21.85 210,939 +0.41(+1.91%)
Oct 02, 2009 21.48 21.62 21.38 21.44 218,712 -0.32(-1.47%)
Oct 01, 2009 22.22 22.31 21.72 21.76 843,152 -0.59(-2.64%)
Sep 30, 2009 22.57 22.62 22.10 22.35 139,664 -0.17(-0.75%)
Sep 29, 2009 22.60 22.74 22.49 22.52 144,396 -0.00(-0.02%)
Sep 28, 2009 22.22 22.64 22.22 22.52 135,540 +0.39(+1.77%)
Sep 25, 2009 22.28 22.34 22.02 22.13 166,472 -0.23(-1.03%)
Sep 24, 2009 22.80 22.83 22.22 22.36 220,009 -0.35(-1.54%)
Sep 23, 2009 23.04 23.15 22.71 22.71 140,010 -0.24(-1.05%)
Sep 22, 2009 22.92 23.05 22.84 22.95 176,411 +0.16(+0.69%)
Sep 21, 2009 22.70 22.93 22.60 22.80 162,006 -0.16(-0.70%)
Sep 18, 2009 23.12 23.12 22.83 22.96 173,439 -0.01(-0.06%)
Sep 17, 2009 23.00 23.24 22.80 22.97 261,292 +0.20(+0.88%)
Sep 16, 2009 22.75 23.00 22.61 22.77 371,697 +0.17(+0.76%)
Sep 15, 2009 22.42 22.70 22.32 22.60 290,110 +0.25(+1.13%)
Sep 14, 2009 21.98 22.38 21.89 22.34 134,107 +0.20(+0.90%)
Sep 11, 2009 22.13 22.29 22.02 22.14 218,401 +0.09(+0.40%)
Sep 10, 2009 21.79 22.06 21.68 22.06 279,960 +0.22(+1.02%)
Sep 09, 2009 21.55 21.91 21.51 21.83 264,392 +0.36(+1.67%)
Sep 08, 2009 21.53 21.59 21.36 21.48 160,608 +0.25(+1.19%)
Sep 04, 2009 20.91 21.27 20.81 21.22 185,286 +0.39(+1.87%)
Sep 03, 2009 20.66 20.86 20.49 20.83 153,581 +0.30(+1.47%)
Sep 02, 2009 20.55 20.69 20.47 20.53 182,174 -0.13(-0.64%)
Sep 01, 2009 20.93 21.35 20.62 20.66 291,515 -0.40(-1.92%)
Aug 31, 2009 21.13 21.13 20.89 21.07 183,964 -0.25(-1.19%)
Aug 28, 2009 21.54 21.60 21.19 21.32 109,709 -0.10(-0.48%)
Aug 27, 2009 21.28 21.47 21.04 21.42 149,239 +0.16(+0.73%)
Aug 26, 2009 21.34 21.43 21.16 21.27 116,727 -0.13(-0.60%)
Aug 25, 2009 21.38 21.62 21.32 21.40 186,334 +0.08(+0.37%)
Aug 24, 2009 21.42 21.55 21.22 21.32 159,719 +0.03(+0.12%)
Aug 21, 2009 20.98 21.34 20.91 21.29 161,248 +0.46(+2.19%)
Aug 20, 2009 20.55 20.85 20.55 20.83 112,356 +0.24(+1.16%)
Aug 19, 2009 20.34 20.68 20.23 20.59 221,418 +0.09(+0.43%)
Aug 18, 2009 20.25 20.56 20.25 20.50 94,078 +0.28(+1.40%)
Aug 17, 2009 20.40 20.40 20.13 20.22 299,841 -0.60(-2.90%)
Aug 14, 2009 21.17 21.17 20.62 20.82 249,014 -0.33(-1.57%)
Aug 13, 2009 21.11 21.19 20.94 21.16 370,480 +0.08(+0.38%)
Aug 12, 2009 20.68 21.25 20.62 21.08 363,601 +0.38(+1.84%)
Aug 11, 2009 20.89 20.89 20.56 20.69 136,466 -0.27(-1.27%)
Aug 10, 2009 21.07 21.09 20.80 20.96 147,354 -0.18(-0.86%)
Aug 07, 2009 20.89 21.28 20.80 21.14 303,226 +0.50(+2.43%)
Aug 06, 2009 20.74 20.77 20.50 20.64 223,315 +0.02(+0.10%)
Aug 05, 2009 20.75 20.89 20.46 20.62 272,473 -0.13(-0.64%)
Aug 04, 2009 20.53 20.81 20.47 20.75 149,003 +0.10(+0.47%)
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.