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 (%)
Jul 29, 2011 29.22 29.68 29.01 29.42 230,898 -0.17(-0.56%)
Jul 28, 2011 29.91 30.08 29.53 29.58 172,056 -0.25(-0.83%)
Jul 27, 2011 30.51 30.51 29.78 29.83 148,531 -0.86(-2.81%)
Jul 26, 2011 31.14 31.14 30.62 30.69 220,150 -0.51(-1.63%)
Jul 25, 2011 30.95 31.38 30.92 31.20 111,763 -0.06(-0.19%)
Jul 22, 2011 31.33 31.33 31.23 31.26 95,007 -0.22(-0.70%)
Jul 21, 2011 31.22 31.59 31.19 31.48 105,603 +0.41(+1.32%)
Jul 20, 2011 31.10 31.16 30.96 31.07 59,888 +0.08(+0.26%)
Jul 19, 2011 30.72 31.04 30.72 30.99 148,046 +0.46(+1.52%)
Jul 18, 2011 30.75 30.76 30.33 30.53 89,776 -0.38(-1.24%)
Jul 15, 2011 31.04 31.04 30.64 30.91 468,694 +0.01(+0.04%)
Jul 14, 2011 31.29 31.45 30.83 30.90 127,857 -0.35(-1.12%)
Jul 13, 2011 31.34 31.59 31.18 31.25 86,383 +0.11(+0.36%)
Jul 12, 2011 31.34 31.40 31.10 31.13 105,911 -0.30(-0.96%)
Jul 11, 2011 31.62 31.73 31.34 31.44 97,524 -0.64(-2.00%)
Jul 08, 2011 31.98 32.08 31.85 32.08 158,168 -0.35(-1.09%)
Jul 07, 2011 32.38 32.55 32.33 32.43 157,163 +0.33(+1.03%)
Jul 06, 2011 31.89 32.14 31.87 32.10 83,227 +0.14(+0.44%)
Jul 05, 2011 32.07 32.07 31.85 31.96 186,039 -0.13(-0.39%)
Jul 01, 2011 31.50 32.15 31.49 32.09 727,897 +0.56(+1.78%)
Jun 30, 2011 31.13 31.58 31.11 31.53 118,000 +0.49(+1.56%)
Jun 29, 2011 31.03 31.13 30.83 31.04 108,247 +0.18(+0.57%)
Jun 28, 2011 30.56 30.87 30.48 30.87 61,592 +0.46(+1.50%)
Jun 27, 2011 30.18 30.51 30.05 30.41 87,241 +0.22(+0.72%)
Jun 24, 2011 30.47 30.57 30.14 30.19 79,211 -0.39(-1.29%)
Jun 23, 2011 30.18 30.58 30.00 30.58 426,157 -0.05(-0.18%)
Jun 22, 2011 30.69 30.95 30.63 30.64 97,112 -0.17(-0.54%)
Jun 21, 2011 30.45 30.86 30.45 30.80 105,025 +0.52(+1.70%)
Jun 20, 2011 30.27 30.32 30.21 30.29 69,896 +0.23(+0.78%)
Jun 17, 2011 30.25 30.28 29.98 30.05 84,812 +0.10(+0.34%)
Jun 16, 2011 29.90 30.14 29.72 29.95 126,287 +0.03(+0.10%)
Jun 15, 2011 30.16 30.30 29.87 29.92 147,275 -0.50(-1.65%)
Jun 14, 2011 30.17 30.54 30.12 30.42 93,728 +0.54(+1.82%)
Jun 13, 2011 29.94 30.06 29.74 29.88 97,400 -0.02(-0.08%)
Jun 10, 2011 30.21 30.24 29.83 29.90 129,751 -0.45(-1.48%)
Jun 09, 2011 30.18 30.47 30.15 30.35 144,440 +0.22(+0.71%)
Jun 08, 2011 30.31 30.33 30.08 30.13 227,000 -0.22(-0.72%)
Jun 07, 2011 30.50 30.60 30.35 30.35 194,006 +0.02(+0.07%)
Jun 06, 2011 30.51 30.59 30.29 30.33 174,866 -0.26(-0.84%)
Jun 03, 2011 30.63 30.82 30.51 30.59 206,388 -0.39(-1.27%)
May 24, 2011 31.25 31.31 30.92 30.98 159,129 -0.21(-0.68%)
May 23, 2011 31.23 31.30 31.02 31.19 191,064 -0.51(-1.60%)
May 20, 2011 31.92 31.92 31.57 31.70 92,418 -0.25(-0.79%)
May 19, 2011 31.93 32.14 31.83 31.95 130,799 +0.16(+0.51%)
May 18, 2011 31.42 31.83 31.31 31.79 237,052 +0.40(+1.27%)
May 17, 2011 31.60 31.62 31.24 31.39 161,309 -0.38(-1.20%)
May 16, 2011 31.79 32.06 31.74 31.77 116,252 -0.17(-0.53%)
May 13, 2011 32.30 32.42 31.87 31.94 91,827 -0.36(-1.11%)
May 12, 2011 32.11 32.39 31.92 32.30 131,777 +0.05(+0.17%)
May 11, 2011 32.51 32.55 32.10 32.25 152,471 -0.34(-1.05%)
May 10, 2011 32.44 32.64 32.43 32.59 108,622 +0.30(+0.92%)
May 09, 2011 32.12 32.38 32.06 32.29 91,889 +0.18(+0.57%)
May 06, 2011 32.30 32.48 32.00 32.11 116,408 +0.20(+0.63%)
May 05, 2011 31.84 32.26 31.75 31.91 131,929 -0.17(-0.52%)
May 04, 2011 32.53 32.53 31.96 32.07 117,487 -0.44(-1.37%)
May 03, 2011 32.62 32.70 32.35 32.52 84,801 -0.18(-0.56%)
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.