US Industrials Ishares ETF (NY: IYJ )

133.17 -1.22 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.32 17.35 16.70 16.82 0 -0.46(-2.64%)
Jan 29, 2009 17.65 17.69 17.23 17.28 146,026 -0.65(-3.60%)
Jan 28, 2009 17.86 18.07 17.67 17.93 322,046 +0.52(+3.00%)
Jan 27, 2009 17.16 17.49 17.12 17.40 250,225 +0.36(+2.14%)
Jan 26, 2009 17.00 17.38 16.81 17.04 255,401 +0.14(+0.81%)
Jan 23, 2009 16.81 17.19 16.70 16.90 264,371 -0.38(-2.21%)
Jan 22, 2009 17.01 17.45 16.81 17.28 280,787 -0.16(-0.93%)
Jan 21, 2009 17.25 17.46 16.78 17.45 138,477 +0.49(+2.88%)
Jan 20, 2009 17.79 17.79 16.90 16.96 262,896 -0.90(-5.02%)
Jan 16, 2009 17.97 18.01 17.32 17.86 151,466 +0.18(+1.02%)
Jan 15, 2009 17.51 17.87 16.97 17.68 294,115 +0.11(+0.60%)
Jan 14, 2009 17.86 17.86 17.43 17.57 157,700 -0.67(-3.66%)
Jan 13, 2009 18.39 18.52 17.98 18.24 322,526 -0.26(-1.40%)
Jan 12, 2009 18.94 18.94 18.35 18.50 137,476 -0.47(-2.49%)
Jan 09, 2009 19.34 19.39 18.84 18.97 137,321 -0.35(-1.79%)
Jan 08, 2009 19.17 19.35 18.99 19.31 249,313 +0.06(+0.31%)
Jan 07, 2009 19.68 19.68 19.14 19.25 189,568 -0.71(-3.58%)
Jan 06, 2009 19.77 20.12 19.74 19.97 138,566 +0.37(+1.91%)
Jan 05, 2009 19.54 19.77 19.38 19.60 111,771 -0.00(-0.02%)
Jan 02, 2009 19.06 19.73 18.87 19.60 0 +0.68(+3.60%)
Jan 01, 2009 18.53 19.09 18.48 18.92 0 +0.00(+0.00%)
Dec 31, 2008 18.53 19.09 18.48 18.92 282,360 +0.41(+2.23%)
Dec 30, 2008 18.07 18.55 18.07 18.51 226,719 +0.52(+2.91%)
Dec 29, 2008 18.26 18.26 17.74 17.98 115,683 -0.22(-1.23%)
Dec 26, 2008 18.12 18.23 17.99 18.21 101,210 +0.18(+1.00%)
Dec 24, 2008 17.89 18.12 17.89 18.03 96,107 +0.04(+0.24%)
Dec 23, 2008 18.26 18.37 17.87 17.98 309,328 -0.22(-1.24%)
Dec 22, 2008 18.44 18.63 17.84 18.21 252,152 -0.32(-1.70%)
Dec 19, 2008 18.56 18.77 18.34 18.52 175,725 +0.23(+1.28%)
Dec 18, 2008 19.17 19.17 18.17 18.29 162,879 -0.58(-3.09%)
Dec 17, 2008 18.69 19.11 18.54 18.87 357,280 +0.01(+0.05%)
Dec 16, 2008 18.00 18.87 17.96 18.87 243,418 +1.01(+5.66%)
Dec 15, 2008 18.11 18.24 17.64 17.86 310,129 -0.15(-0.82%)
Dec 12, 2008 17.33 18.07 17.29 18.00 272,025 +0.14(+0.81%)
Dec 11, 2008 18.49 18.66 17.76 17.86 683,289 -0.82(-4.38%)
Dec 10, 2008 18.67 18.94 18.40 18.68 354,703 +0.24(+1.31%)
Dec 09, 2008 18.69 18.95 18.29 18.44 223,945 -0.50(-2.66%)
Dec 08, 2008 18.58 19.19 18.57 18.94 402,802 +0.75(+4.12%)
Dec 05, 2008 17.40 18.19 16.97 18.19 392,636 +0.55(+3.12%)
Dec 04, 2008 18.01 18.29 17.44 17.64 193,311 -0.60(-3.31%)
Dec 03, 2008 17.47 18.24 17.30 18.24 199,500 +0.49(+2.74%)
Dec 02, 2008 17.30 17.81 17.15 17.76 490,764 +0.77(+4.51%)
Dec 01, 2008 18.19 18.19 16.93 16.99 392,163 -1.56(-8.42%)
Nov 28, 2008 18.17 18.56 18.15 18.56 114,250 +0.42(+2.32%)
Nov 26, 2008 17.20 18.24 17.03 18.13 185,331 +0.63(+3.62%)
Nov 25, 2008 17.75 17.80 16.97 17.50 302,885 +0.22(+1.25%)
Nov 24, 2008 16.68 17.54 16.44 17.29 642,867 +1.03(+6.33%)
Nov 21, 2008 15.63 16.32 15.08 16.26 339,894 +0.96(+6.30%)
Nov 20, 2008 16.13 16.55 15.16 15.29 512,378 -0.96(-5.93%)
Nov 19, 2008 17.47 17.50 16.26 16.26 127,386 -1.19(-6.82%)
Nov 18, 2008 17.40 17.63 16.89 17.45 130,536 +0.02(+0.13%)
Nov 17, 2008 17.58 17.95 17.23 17.43 175,962 -0.36(-2.02%)
Nov 14, 2008 18.20 18.65 17.69 17.78 330,302 -0.84(-4.51%)
Nov 13, 2008 17.56 18.66 16.60 18.63 226,458 +1.06(+6.06%)
Nov 12, 2008 18.21 18.26 17.43 17.56 385,615 -0.99(-5.33%)
Nov 11, 2008 18.68 18.92 18.23 18.55 299,435 -0.50(-2.62%)
Nov 10, 2008 19.46 19.67 18.88 19.05 164,793 -0.11(-0.59%)
Nov 07, 2008 18.93 19.32 18.75 19.16 218,921 +0.49(+2.63%)
Nov 06, 2008 19.67 19.85 18.59 18.67 310,344 -1.20(-6.03%)
Nov 05, 2008 20.80 20.92 19.87 19.87 212,394 -1.10(-5.26%)
Nov 04, 2008 20.57 21.03 20.36 20.98 225,276 +1.00(+5.02%)
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.