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 (%)
Sep 30, 2011 25.16 25.24 24.73 24.74 88,062 -0.80(-3.12%)
Sep 29, 2011 25.70 25.88 25.02 25.54 126,900 +0.35(+1.38%)
Sep 28, 2011 26.00 26.12 25.18 25.19 138,793 -0.67(-2.59%)
Sep 27, 2011 25.92 26.35 25.75 25.87 363,565 +0.48(+1.90%)
Sep 26, 2011 25.02 25.43 24.61 25.38 104,097 +0.62(+2.49%)
Sep 23, 2011 24.37 24.97 24.37 24.77 148,142 +0.15(+0.62%)
Sep 22, 2011 24.81 24.97 24.26 24.61 502,909 -0.91(-3.57%)
Sep 21, 2011 26.59 26.59 25.52 25.52 336,400 -1.08(-4.05%)
Sep 20, 2011 27.00 27.12 26.60 26.60 31,823 -0.25(-0.92%)
Sep 19, 2011 26.67 26.96 26.44 26.85 117,646 -0.26(-0.96%)
Sep 16, 2011 27.11 27.30 26.94 27.11 45,573 +0.08(+0.28%)
Sep 15, 2011 26.84 27.08 26.63 27.03 77,028 +0.51(+1.91%)
Sep 14, 2011 26.23 26.87 25.70 26.53 153,680 +0.49(+1.90%)
Sep 13, 2011 25.59 26.14 25.52 26.03 140,417 +0.49(+1.94%)
Sep 12, 2011 25.14 25.55 24.94 25.54 120,683 +0.02(+0.07%)
Sep 09, 2011 25.94 26.02 25.34 25.52 160,545 -0.74(-2.81%)
Sep 08, 2011 26.45 26.71 26.17 26.26 95,206 -0.39(-1.45%)
Sep 07, 2011 26.20 26.66 26.20 26.64 58,553 +0.85(+3.29%)
Sep 06, 2011 25.22 25.83 25.16 25.79 419,341 -0.27(-1.05%)
Sep 02, 2011 26.34 26.40 25.95 26.07 93,766 -0.86(-3.20%)
Sep 01, 2011 27.41 27.65 26.90 26.93 143,735 -0.45(-1.64%)
Aug 31, 2011 27.44 27.79 27.19 27.38 174,675 +0.15(+0.56%)
Aug 30, 2011 26.90 27.40 26.73 27.23 52,523 +0.22(+0.83%)
Aug 29, 2011 26.57 27.03 26.45 27.00 127,927 +0.89(+3.41%)
Aug 26, 2011 25.41 26.20 25.02 26.11 63,716 +0.56(+2.18%)
Aug 25, 2011 26.15 26.20 25.48 25.56 111,106 -0.46(-1.78%)
Aug 24, 2011 25.46 26.05 25.41 26.02 73,403 +0.49(+1.92%)
Aug 23, 2011 24.81 25.54 24.66 25.53 124,513 +0.91(+3.71%)
Aug 22, 2011 25.09 25.10 24.58 24.62 88,762 +0.08(+0.33%)
Aug 19, 2011 24.58 25.29 24.48 24.54 383,425 -0.41(-1.64%)
Aug 18, 2011 25.69 25.79 24.70 24.95 366,288 -1.55(-5.87%)
Aug 17, 2011 26.72 26.91 26.31 26.50 240,493 -0.09(-0.35%)
Aug 16, 2011 26.70 26.85 26.41 26.59 113,184 -0.39(-1.43%)
Aug 15, 2011 26.68 27.00 26.64 26.98 110,158 +0.49(+1.87%)
Aug 12, 2011 26.61 26.66 26.10 26.49 219,568 +0.47(+1.80%)
Aug 11, 2011 24.95 26.40 24.89 26.02 916,200 +1.16(+4.68%)
Aug 10, 2011 25.62 25.77 24.81 24.86 1,459,255 -1.28(-4.88%)
Aug 09, 2011 26.65 26.13 24.49 26.13 293,270 +1.20(+4.83%)
Aug 08, 2011 25.79 26.29 24.90 24.93 703,922 -1.90(-7.09%)
Aug 05, 2011 27.24 27.44 26.18 26.83 488,681 -0.04(-0.15%)
Aug 04, 2011 28.05 28.05 26.86 26.87 330,859 -1.56(-5.50%)
Aug 03, 2011 28.29 28.45 27.69 28.43 465,367 +0.21(+0.73%)
Aug 02, 2011 29.01 29.16 28.22 28.23 317,585 -0.99(-3.40%)
Aug 01, 2011 29.91 29.91 28.90 29.22 263,233 -0.20(-0.67%)
Jul 29, 2011 29.21 29.68 29.01 29.42 230,911 -0.17(-0.56%)
Jul 28, 2011 29.91 30.08 29.53 29.58 172,065 -0.25(-0.83%)
Jul 27, 2011 30.51 30.51 29.78 29.83 148,539 -0.86(-2.81%)
Jul 26, 2011 31.14 31.14 30.62 30.69 220,163 -0.51(-1.63%)
Jul 25, 2011 30.95 31.38 30.92 31.20 111,769 -0.06(-0.19%)
Jul 22, 2011 31.33 31.33 31.23 31.26 95,012 -0.22(-0.70%)
Jul 21, 2011 31.21 31.59 31.19 31.48 105,609 +0.41(+1.32%)
Jul 20, 2011 31.10 31.16 30.96 31.07 59,891 +0.08(+0.26%)
Jul 19, 2011 30.72 31.04 30.72 30.99 148,054 +0.46(+1.52%)
Jul 18, 2011 30.75 30.76 30.33 30.53 89,781 -0.38(-1.24%)
Jul 15, 2011 31.04 31.04 30.64 30.91 468,720 +0.01(+0.04%)
Jul 14, 2011 31.29 31.45 30.83 30.89 127,864 -0.35(-1.12%)
Jul 13, 2011 31.34 31.59 31.18 31.25 86,387 +0.11(+0.36%)
Jul 12, 2011 31.34 31.40 31.10 31.13 105,916 -0.30(-0.96%)
Jul 11, 2011 31.62 31.73 31.34 31.43 97,529 -0.64(-2.00%)
Jul 08, 2011 31.98 32.08 31.85 32.08 158,177 -0.36(-1.09%)
Jul 07, 2011 32.37 32.55 32.33 32.43 157,171 +0.33(+1.03%)
Jul 06, 2011 31.89 32.14 31.87 32.10 83,232 +0.14(+0.44%)
Jul 05, 2011 32.06 32.06 31.85 31.96 186,049 -0.13(-0.39%)
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.