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 (%)
Dec 30, 2005 25.53 25.53 25.42 25.44 39,376 -0.17(-0.65%)
Dec 29, 2005 25.63 25.74 25.60 25.61 36,400 -0.00(-0.02%)
Dec 28, 2005 25.59 25.64 25.50 25.61 35,255 +0.10(+0.41%)
Dec 27, 2005 25.96 25.96 25.51 25.51 68,680 -0.30(-1.15%)
Dec 23, 2005 25.82 25.82 25.77 25.80 91,573 +0.05(+0.19%)
Dec 22, 2005 25.53 25.76 25.46 25.75 64,788 +0.08(+0.32%)
Dec 21, 2005 25.62 25.77 25.60 25.67 116,985 +0.15(+0.60%)
Dec 20, 2005 25.57 25.64 25.49 25.52 59,751 -0.02(-0.07%)
Dec 19, 2005 25.76 25.76 25.50 25.54 40,750 -0.26(-1.02%)
Dec 16, 2005 25.90 25.92 25.78 25.80 92,260 +0.06(+0.24%)
Dec 15, 2005 25.82 25.88 25.70 25.74 54,486 -0.04(-0.15%)
Dec 14, 2005 25.67 25.85 25.67 25.78 58,835 +0.18(+0.70%)
Dec 13, 2005 25.52 25.71 25.47 25.60 58,607 +0.08(+0.33%)
Dec 12, 2005 25.61 25.64 25.47 25.51 149,264 -0.02(-0.07%)
Dec 09, 2005 25.38 25.60 25.38 25.53 84,705 +0.16(+0.64%)
Dec 08, 2005 25.53 25.55 25.30 25.37 27,014 -0.10(-0.38%)
Dec 07, 2005 25.59 25.64 25.42 25.47 43,955 -0.16(-0.63%)
Dec 06, 2005 25.66 25.82 25.61 25.63 41,665 +0.02(+0.09%)
Dec 05, 2005 25.68 25.68 25.51 25.61 59,064 -0.12(-0.48%)
Dec 02, 2005 25.75 25.78 25.64 25.73 70,053 -0.03(-0.14%)
Dec 01, 2005 25.58 25.83 25.58 25.76 67,306 +0.33(+1.31%)
Nov 30, 2005 25.49 25.62 25.43 25.43 37,087 -0.07(-0.29%)
Nov 29, 2005 25.54 25.68 25.50 25.51 35,255 +0.08(+0.31%)
Nov 28, 2005 25.60 25.60 25.38 25.43 76,692 -0.17(-0.68%)
Nov 25, 2005 25.58 25.61 25.49 25.60 37,087 +0.05(+0.21%)
Nov 23, 2005 25.54 25.63 25.51 25.55 43,039 -0.01(-0.03%)
Nov 22, 2005 25.44 25.59 25.38 25.56 56,317 +0.08(+0.33%)
Nov 21, 2005 25.30 25.51 25.29 25.47 43,497 +0.18(+0.71%)
Nov 18, 2005 25.27 25.33 25.20 25.30 65,932 +0.22(+0.87%)
Nov 17, 2005 24.87 25.08 24.87 25.08 26,327 +0.32(+1.29%)
Nov 16, 2005 24.83 24.83 24.75 24.76 45,786 +0.06(+0.23%)
Nov 15, 2005 24.76 24.83 24.65 24.70 89,055 -0.04(-0.16%)
Nov 14, 2005 24.66 24.74 24.63 24.74 115,611 +0.04(+0.18%)
Nov 11, 2005 24.67 24.72 24.57 24.70 203,751 +0.07(+0.27%)
Nov 10, 2005 24.37 24.66 24.31 24.63 79,897 +0.28(+1.15%)
Nov 09, 2005 24.32 24.47 24.28 24.35 160,940 +0.02(+0.09%)
Nov 08, 2005 24.38 24.38 24.28 24.33 28,845 -0.15(-0.62%)
Nov 07, 2005 24.44 24.50 24.38 24.48 48,305 +0.17(+0.70%)
Nov 04, 2005 24.42 24.42 24.23 24.31 39,147 -0.01(-0.05%)
Nov 03, 2005 24.33 24.44 24.33 24.33 41,437 +0.09(+0.38%)
Nov 02, 2005 24.02 24.26 24.02 24.23 87,452 +0.25(+1.04%)
Nov 01, 2005 24.00 24.04 23.93 23.99 396,971 -0.04(-0.15%)
Oct 31, 2005 24.05 24.13 23.99 24.02 46,931 +0.13(+0.55%)
Oct 28, 2005 23.59 23.90 23.59 23.89 6,181 +0.36(+1.54%)
Oct 27, 2005 23.75 23.75 23.53 23.53 29,990 -0.28(-1.17%)
Oct 26, 2005 23.78 23.99 23.78 23.81 110,346 -0.07(-0.31%)
Oct 25, 2005 23.96 24.02 23.76 23.88 20,832 -0.08(-0.35%)
Oct 24, 2005 23.72 23.97 23.72 23.96 17,627 +0.38(+1.63%)
Oct 21, 2005 23.81 23.81 23.56 23.58 41,208 -0.16(-0.66%)
Oct 20, 2005 24.08 24.08 23.64 23.74 68,451 -0.27(-1.13%)
Oct 19, 2005 23.59 24.01 23.57 24.01 36,629 +0.31(+1.29%)
Oct 18, 2005 23.80 23.83 23.68 23.70 20,604 -0.14(-0.57%)
Oct 17, 2005 23.76 23.85 23.72 23.84 106,225 -0.03(-0.15%)
Oct 14, 2005 23.80 23.87 23.66 23.87 15,109 +0.21(+0.90%)
Oct 13, 2005 23.60 23.68 23.47 23.66 63,414 -0.02(-0.09%)
Oct 12, 2005 23.75 23.81 23.53 23.68 139,420 -0.04(-0.18%)
Oct 11, 2005 23.88 23.94 23.71 23.72 104,164 -0.13(-0.55%)
Oct 10, 2005 24.02 24.02 23.82 23.85 14,193 -0.19(-0.80%)
Oct 07, 2005 23.92 24.05 23.87 24.05 28,616 +0.22(+0.92%)
Oct 06, 2005 23.76 23.93 23.68 23.83 40,063 +0.09(+0.37%)
Oct 05, 2005 23.96 23.99 23.73 23.74 124,311 -0.28(-1.15%)
Oct 04, 2005 24.30 24.36 24.02 24.02 46,244 -0.25(-1.04%)
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.