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 (%)
Mar 31, 2009 15.38 15.68 15.21 15.30 316,973 +0.10(+0.67%)
Mar 30, 2009 15.45 15.47 15.01 15.20 368,864 -1.08(-6.64%)
Mar 26, 2009 15.77 16.31 15.77 16.28 327,426 +0.75(+4.83%)
Mar 25, 2009 15.65 15.98 15.10 15.53 319,212 +0.00(+0.01%)
Mar 24, 2009 15.37 15.83 15.36 15.53 410,143 -0.13(-0.84%)
Mar 23, 2009 15.22 15.66 15.19 15.66 382,807 +1.06(+7.28%)
Mar 20, 2009 15.05 15.11 14.50 14.60 431,338 -0.48(-3.20%)
Mar 19, 2009 15.23 15.46 15.04 15.08 347,452 -0.07(-0.49%)
Mar 18, 2009 14.76 15.38 14.52 15.16 665,100 +0.29(+1.95%)
Mar 17, 2009 14.50 14.87 14.33 14.87 550,731 +0.38(+2.61%)
Mar 16, 2009 14.54 14.96 14.48 14.49 536,680 +0.08(+0.58%)
Mar 13, 2009 14.60 14.64 14.17 14.41 0 +0.04(+0.24%)
Mar 12, 2009 13.76 14.46 13.61 14.37 408,315 +0.56(+4.07%)
Mar 11, 2009 13.86 14.09 13.65 13.81 911,115 +0.11(+0.77%)
Mar 10, 2009 13.02 13.73 12.91 13.70 1,223,754 +0.98(+7.70%)
Mar 09, 2009 12.65 13.14 12.63 12.72 1,164,716 -0.14(-1.06%)
Mar 06, 2009 13.02 13.26 12.56 12.86 0 -0.02(-0.17%)
Mar 05, 2009 13.13 13.33 12.81 12.88 910,821 -0.61(-4.49%)
Mar 04, 2009 13.39 13.72 13.13 13.49 476,495 +0.16(+1.19%)
Mar 02, 2009 13.87 13.90 13.26 13.33 667,951 -0.91(-6.39%)
Feb 27, 2009 14.33 14.58 14.11 14.24 0 -0.29(-2.03%)
Feb 26, 2009 15.09 15.09 14.47 14.54 387,200 -0.22(-1.52%)
Feb 25, 2009 14.90 15.05 14.55 14.76 582,755 -0.31(-2.04%)
Feb 24, 2009 14.80 15.20 14.46 15.07 637,364 +0.47(+3.22%)
Feb 23, 2009 15.40 15.47 14.55 14.60 346,735 -0.72(-4.68%)
Feb 20, 2009 15.40 15.48 14.96 15.31 397,141 -0.26(-1.69%)
Feb 19, 2009 15.97 16.14 15.50 15.58 306,905 -0.30(-1.88%)
Feb 18, 2009 16.06 16.24 15.70 15.88 395,805 -0.08(-0.50%)
Feb 17, 2009 16.31 16.31 15.84 15.95 270,478 -0.75(-4.47%)
Feb 13, 2009 16.79 17.06 16.68 16.70 266,470 -0.11(-0.63%)
Feb 12, 2009 16.60 16.81 16.23 16.81 409,034 -0.07(-0.42%)
Feb 11, 2009 16.97 17.05 16.67 16.88 346,248 +0.04(+0.26%)
Feb 10, 2009 17.54 17.68 16.70 16.83 222,847 -0.87(-4.89%)
Feb 09, 2009 17.44 17.80 17.32 17.70 333,888 +0.33(+1.87%)
Feb 06, 2009 16.97 17.52 16.96 17.37 223,350 +0.42(+2.46%)
Feb 05, 2009 16.66 17.15 16.46 16.96 363,214 +0.11(+0.65%)
Feb 04, 2009 16.89 17.22 16.77 16.85 589,735 +0.02(+0.10%)
Feb 03, 2009 16.65 16.92 16.54 16.83 387,505 +0.31(+1.86%)
Feb 02, 2009 16.59 16.66 16.30 16.52 208,918 -0.30(-1.80%)
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 17.28 146,018 -0.65(-3.60%)
Jan 28, 2009 17.86 18.07 17.67 17.93 322,028 +0.52(+3.00%)
Jan 27, 2009 17.16 17.49 17.12 17.40 250,211 +0.36(+2.14%)
Jan 26, 2009 17.00 17.38 16.81 17.04 255,387 +0.14(+0.81%)
Jan 23, 2009 16.81 17.19 16.70 16.90 264,356 -0.38(-2.21%)
Jan 22, 2009 17.01 17.45 16.81 17.29 280,772 -0.16(-0.93%)
Jan 21, 2009 17.25 17.47 16.78 17.45 138,469 +0.49(+2.87%)
Jan 20, 2009 17.79 17.79 16.90 16.96 262,881 -0.90(-5.02%)
Jan 16, 2009 17.97 18.02 17.32 17.86 151,458 +0.18(+1.02%)
Jan 15, 2009 17.51 17.87 16.98 17.68 294,099 +0.11(+0.60%)
Jan 14, 2009 17.86 17.87 17.44 17.57 157,691 -0.67(-3.66%)
Jan 13, 2009 18.39 18.52 17.98 18.24 322,509 -0.26(-1.40%)
Jan 12, 2009 18.94 18.94 18.35 18.50 137,468 -0.47(-2.49%)
Jan 09, 2009 19.34 19.39 18.84 18.97 137,313 -0.35(-1.79%)
Jan 08, 2009 19.17 19.35 18.99 19.32 249,299 +0.06(+0.31%)
Jan 07, 2009 19.68 19.68 19.14 19.26 189,558 -0.71(-3.58%)
Jan 06, 2009 19.77 20.12 19.74 19.97 138,558 +0.37(+1.91%)
Jan 05, 2009 19.54 19.77 19.38 19.60 111,764 -0.00(-0.02%)
Jan 02, 2009 19.06 19.73 18.87 19.60 0 +0.68(+3.60%)
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.