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 (%)
May 24, 2011 31.25 31.30 30.92 30.98 159,138 -0.21(-0.68%)
May 23, 2011 31.23 31.30 31.01 31.19 191,074 -0.51(-1.60%)
May 20, 2011 31.91 31.91 31.57 31.70 92,423 -0.25(-0.79%)
May 19, 2011 31.93 32.13 31.83 31.95 130,806 +0.16(+0.51%)
May 18, 2011 31.42 31.82 31.31 31.79 237,065 +0.40(+1.27%)
May 17, 2011 31.60 31.62 31.24 31.39 161,318 -0.38(-1.20%)
May 16, 2011 31.79 32.06 31.73 31.77 116,259 -0.17(-0.53%)
May 13, 2011 32.30 32.42 31.87 31.94 91,832 -0.36(-1.11%)
May 12, 2011 32.11 32.39 31.92 32.30 131,785 +0.05(+0.17%)
May 11, 2011 32.51 32.55 32.09 32.25 152,480 -0.34(-1.05%)
May 10, 2011 32.43 32.64 32.43 32.59 108,629 +0.30(+0.92%)
May 09, 2011 32.12 32.38 32.06 32.29 91,895 +0.18(+0.57%)
May 06, 2011 32.30 32.47 32.00 32.11 116,415 +0.20(+0.63%)
May 05, 2011 31.83 32.26 31.75 31.91 131,936 -0.17(-0.52%)
May 04, 2011 32.52 32.53 31.96 32.07 117,494 -0.44(-1.37%)
May 03, 2011 32.61 32.70 32.35 32.52 84,806 -0.18(-0.56%)
May 02, 2011 32.69 32.70 32.65 32.70 96,273 -0.02(-0.06%)
Apr 29, 2011 32.67 32.82 32.67 32.72 78,787 +0.09(+0.27%)
Apr 28, 2011 32.51 32.69 32.48 32.63 77,321 +0.08(+0.25%)
Apr 27, 2011 32.47 32.60 32.21 32.55 175,887 +0.17(+0.53%)
Apr 26, 2011 32.01 32.48 32.01 32.38 190,653 +0.51(+1.59%)
Apr 25, 2011 31.95 31.98 31.77 31.87 100,521 -0.09(-0.28%)
Apr 21, 2011 32.01 32.04 31.84 31.96 109,781 +0.11(+0.34%)
Apr 20, 2011 31.82 31.97 31.74 31.85 197,193 +0.51(+1.62%)
Apr 19, 2011 31.14 31.37 31.14 31.34 106,134 +0.24(+0.76%)
Apr 18, 2011 31.17 31.27 30.80 31.11 324,609 -0.44(-1.39%)
Apr 15, 2011 31.47 31.64 31.39 31.55 147,020 +0.15(+0.47%)
Apr 14, 2011 31.20 31.43 31.00 31.40 218,912 +0.00(+0.01%)
Apr 13, 2011 31.57 31.66 31.24 31.39 174,833 +0.01(+0.04%)
Apr 12, 2011 31.46 31.56 31.27 31.38 156,690 -0.29(-0.91%)
Apr 11, 2011 31.82 31.89 31.55 31.67 142,943 -0.07(-0.23%)
Apr 08, 2011 32.21 32.21 31.57 31.74 188,170 -0.27(-0.85%)
Apr 07, 2011 32.15 32.24 31.88 32.01 273,179 -0.14(-0.43%)
Apr 06, 2011 32.32 32.37 32.00 32.15 172,312 +0.04(+0.13%)
Apr 05, 2011 32.16 32.32 32.05 32.11 99,442 -0.09(-0.26%)
Apr 04, 2011 32.30 32.30 32.08 32.20 176,322 +0.06(+0.20%)
Apr 01, 2011 32.14 32.30 32.05 32.13 165,576 +0.26(+0.80%)
Mar 31, 2011 31.75 31.93 31.73 31.88 558,606 +0.13(+0.41%)
Mar 30, 2011 31.77 31.83 31.64 31.75 138,211 +0.19(+0.60%)
Mar 29, 2011 31.36 31.57 31.15 31.56 183,397 +0.23(+0.74%)
Mar 28, 2011 31.56 31.64 31.31 31.33 203,664 -0.06(-0.20%)
Mar 25, 2011 31.39 31.58 31.28 31.39 195,998 +0.10(+0.33%)
Mar 24, 2011 31.23 31.34 30.94 31.28 139,152 +0.31(+1.00%)
Mar 23, 2011 30.88 31.07 30.65 30.98 274,333 +0.09(+0.29%)
Mar 22, 2011 31.15 31.17 30.84 30.89 281,133 -0.22(-0.72%)
Mar 21, 2011 31.15 31.17 31.04 31.11 283,881 +0.63(+2.06%)
Mar 18, 2011 30.79 30.79 30.39 30.48 541,364 +0.25(+0.83%)
Mar 17, 2011 30.27 30.55 30.13 30.23 535,421 +0.38(+1.28%)
Mar 16, 2011 30.20 30.39 29.63 29.85 400,254 -0.55(-1.80%)
Mar 15, 2011 30.18 30.58 30.13 30.40 569,515 -0.29(-0.95%)
Mar 14, 2011 30.75 30.85 30.38 30.69 489,204 -0.26(-0.85%)
Mar 11, 2011 30.56 31.07 30.51 30.95 211,759 +0.29(+0.93%)
Mar 10, 2011 30.97 30.98 30.60 30.67 218,134 -0.67(-2.13%)
Mar 09, 2011 31.36 31.45 31.09 31.33 152,332 -0.06(-0.19%)
Mar 08, 2011 31.01 31.54 30.86 31.39 275,174 +0.43(+1.39%)
Mar 07, 2011 31.35 31.46 30.72 30.96 319,131 -0.31(-0.99%)
Mar 04, 2011 31.60 31.63 31.02 31.27 367,062 -0.30(-0.94%)
Mar 03, 2011 31.13 31.65 31.13 31.57 254,944 +0.75(+2.43%)
Mar 02, 2011 30.62 31.03 30.62 30.82 450,865 +0.15(+0.48%)
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.