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 (%)
Sep 30, 2010 26.11 26.28 25.78 25.89 99,678 -0.06(-0.24%)
Sep 29, 2010 25.90 26.15 25.81 25.95 78,840 +0.00(+0.00%)
Sep 28, 2010 25.92 25.99 25.50 25.95 446 +0.16(+0.63%)
Sep 27, 2010 26.03 26.03 25.77 25.79 323,983 -0.17(-0.64%)
Sep 24, 2010 25.65 25.97 25.62 25.96 168,212 +0.67(+2.64%)
Sep 23, 2010 25.46 25.62 25.23 25.29 370,168 -0.44(-1.70%)
Sep 22, 2010 25.91 26.00 25.62 25.73 81,747 -0.15(-0.59%)
Sep 21, 2010 25.85 26.04 25.78 25.88 133,653 +0.03(+0.10%)
Sep 20, 2010 25.65 25.90 25.46 25.85 264,451 +0.40(+1.56%)
Sep 17, 2010 25.46 25.52 25.20 25.46 113,375 +0.15(+0.58%)
Sep 15, 2010 25.19 25.36 25.08 25.31 230,570 +0.04(+0.16%)
Sep 14, 2010 25.28 25.41 25.21 25.27 126,158 -0.09(-0.37%)
Sep 13, 2010 25.41 25.42 25.24 25.36 331,557 +0.32(+1.28%)
Sep 10, 2010 24.89 25.10 24.88 25.04 346,722 +0.16(+0.63%)
Sep 09, 2010 25.12 25.16 24.78 24.88 180,174 +0.05(+0.20%)
Sep 08, 2010 24.67 24.97 24.67 24.84 99,716 +0.22(+0.91%)
Sep 07, 2010 24.75 24.77 24.59 24.61 68,912 -0.27(-1.09%)
Sep 03, 2010 24.84 25.03 24.71 24.88 569,040 +0.38(+1.55%)
Sep 02, 2010 24.22 24.52 24.20 24.50 184,412 +0.36(+1.50%)
Sep 01, 2010 23.68 24.19 23.64 24.14 366,662 +0.89(+3.82%)
Aug 31, 2010 23.25 23.47 23.11 23.25 223 -0.12(-0.50%)
Aug 30, 2010 23.65 23.77 23.35 23.37 743,685 -0.37(-1.56%)
Aug 27, 2010 23.74 23.78 23.12 23.74 149,842 +0.49(+2.11%)
Aug 26, 2010 23.46 23.65 23.23 23.25 292,857 -0.10(-0.42%)
Aug 25, 2010 23.17 23.41 22.87 23.35 245,877 +0.05(+0.21%)
Aug 24, 2010 23.36 23.51 23.10 23.30 269,035 -0.45(-1.90%)
Aug 23, 2010 24.17 24.26 23.75 23.75 134,087 -0.27(-1.12%)
Aug 20, 2010 24.08 24.08 23.76 24.02 394,940 -0.12(-0.50%)
Aug 19, 2010 24.53 24.57 23.99 24.14 218,067 -0.50(-2.05%)
Aug 18, 2010 24.56 24.76 24.39 24.64 640,274 +0.04(+0.16%)
Aug 17, 2010 24.45 24.80 24.34 24.60 114,730 +0.47(+1.96%)
Aug 16, 2010 23.83 24.22 23.79 24.13 70,717 -0.01(-0.06%)
Aug 13, 2010 24.14 24.28 24.10 24.14 77,143 -0.08(-0.33%)
Aug 12, 2010 24.07 24.32 23.89 24.22 310,620 -0.20(-0.80%)
Aug 11, 2010 24.80 24.94 24.31 24.42 523,663 -0.91(-3.60%)
Aug 10, 2010 25.21 25.46 25.13 25.33 440,774 -0.26(-1.01%)
Aug 09, 2010 25.66 25.66 25.46 25.59 39,857 +0.18(+0.70%)
Aug 06, 2010 25.41 25.48 25.06 25.41 106,420 -0.13(-0.51%)
Aug 05, 2010 25.39 25.59 25.33 25.54 196,407 -0.03(-0.12%)
Aug 04, 2010 25.42 25.58 25.38 25.57 182,281 +0.23(+0.90%)
Aug 03, 2010 25.34 25.50 25.25 25.34 129,024 -0.15(-0.58%)
Aug 02, 2010 25.52 25.54 25.28 25.49 457,234 +0.42(+1.67%)
Jul 30, 2010 25.07 25.13 24.56 25.07 147,061 +0.08(+0.30%)
Jul 29, 2010 25.35 25.35 24.77 25.00 155,612 -0.08(-0.30%)
Jul 28, 2010 25.15 25.20 24.99 25.07 150,290 -0.12(-0.50%)
Jul 27, 2010 25.67 25.67 25.16 25.20 498,188 -0.21(-0.84%)
Jul 26, 2010 25.18 25.42 25.01 25.41 170,010 +0.41(+1.64%)
Jul 23, 2010 24.49 25.05 24.47 25.00 202,843 +0.47(+1.91%)
Jul 22, 2010 24.17 24.60 24.16 24.53 287,689 +0.71(+2.98%)
Jul 21, 2010 24.04 24.17 23.66 23.82 289,189 -0.11(-0.47%)
Jul 20, 2010 23.32 23.95 23.13 23.93 217,100 +0.37(+1.57%)
Jul 19, 2010 23.54 23.61 23.25 23.56 262,051 +0.17(+0.73%)
Jul 16, 2010 23.39 23.97 23.37 23.39 259,451 -0.80(-3.30%)
Jul 15, 2010 24.18 24.24 23.83 24.19 180,787 -0.04(-0.18%)
Jul 14, 2010 24.23 24.36 24.05 24.24 186,665 +0.04(+0.15%)
Jul 13, 2010 23.91 24.31 23.91 24.20 167,542 +0.50(+2.09%)
Jul 12, 2010 23.86 23.88 23.54 23.71 105,688 -0.13(-0.52%)
Jul 09, 2010 23.83 23.83 23.52 23.83 109,342 +0.21(+0.87%)
Jul 08, 2010 23.55 23.72 23.34 23.62 223 +0.31(+1.32%)
Jul 07, 2010 22.66 23.35 22.58 23.32 371,935 +0.74(+3.28%)
Jul 06, 2010 22.89 23.05 22.39 22.58 212,341 +0.02(+0.10%)
Jul 02, 2010 22.55 22.91 22.45 22.55 145,755 -0.21(-0.92%)
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.