Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.14 26.31 25.81 25.92 99,549 -0.06(-0.24%)
Sep 29, 2010 25.93 26.18 25.84 25.99 78,738 +0.00(+0.00%)
Sep 28, 2010 25.96 26.02 25.53 25.99 445 +0.16(+0.63%)
Sep 27, 2010 26.07 26.07 25.80 25.83 323,565 -0.17(-0.64%)
Sep 24, 2010 25.68 26.00 25.65 25.99 167,995 +0.67(+2.64%)
Sep 23, 2010 25.49 25.66 25.26 25.32 369,691 -0.35(-1.35%)
Sep 22, 2010 25.85 25.95 25.56 25.67 81,930 -0.15(-0.59%)
Sep 21, 2010 25.80 25.98 25.72 25.82 133,953 +0.03(+0.10%)
Sep 20, 2010 25.59 25.84 25.41 25.80 265,045 +0.40(+1.56%)
Sep 17, 2010 25.40 25.46 25.14 25.40 113,630 +0.15(+0.58%)
Sep 15, 2010 25.14 25.31 25.02 25.25 231,088 +0.04(+0.16%)
Sep 14, 2010 25.22 25.35 25.15 25.21 126,442 -0.09(-0.37%)
Sep 13, 2010 25.35 25.36 25.18 25.31 332,301 +0.32(+1.28%)
Sep 10, 2010 24.83 25.05 24.82 24.98 347,501 +0.16(+0.63%)
Sep 09, 2010 25.06 25.10 24.73 24.83 180,578 +0.05(+0.20%)
Sep 08, 2010 24.62 24.91 24.62 24.78 99,940 +0.22(+0.91%)
Sep 07, 2010 24.69 24.72 24.53 24.56 69,067 -0.27(-1.10%)
Sep 03, 2010 24.79 24.97 24.66 24.83 570,318 +0.38(+1.55%)
Sep 02, 2010 24.16 24.46 24.14 24.45 184,827 +0.36(+1.50%)
Sep 01, 2010 23.63 24.14 23.59 24.09 367,486 +0.89(+3.82%)
Aug 31, 2010 23.20 23.42 23.06 23.20 224 -0.12(-0.50%)
Aug 30, 2010 23.60 23.71 23.30 23.32 745,356 -0.37(-1.56%)
Aug 27, 2010 23.69 23.72 23.07 23.69 150,178 +0.49(+2.11%)
Aug 26, 2010 23.41 23.59 23.18 23.20 293,515 -0.10(-0.42%)
Aug 25, 2010 23.12 23.36 22.82 23.30 246,430 +0.05(+0.21%)
Aug 24, 2010 23.31 23.46 23.05 23.25 269,639 -0.45(-1.90%)
Aug 23, 2010 24.11 24.20 23.69 23.70 134,388 -0.27(-1.12%)
Aug 20, 2010 24.03 24.03 23.71 23.96 395,828 -0.12(-0.50%)
Aug 19, 2010 24.47 24.51 23.94 24.08 218,557 -0.50(-2.05%)
Aug 18, 2010 24.50 24.70 24.33 24.59 641,712 +0.04(+0.16%)
Aug 17, 2010 24.39 24.75 24.29 24.55 114,987 +0.47(+1.96%)
Aug 16, 2010 23.77 24.16 23.74 24.08 70,876 -0.01(-0.06%)
Aug 13, 2010 24.09 24.22 24.05 24.09 77,316 -0.08(-0.33%)
Aug 12, 2010 24.01 24.26 23.83 24.17 311,318 -0.20(-0.80%)
Aug 11, 2010 24.74 24.88 24.26 24.37 524,839 -0.91(-3.60%)
Aug 10, 2010 25.15 25.40 25.07 25.27 441,764 -0.26(-1.01%)
Aug 09, 2010 25.60 25.60 25.40 25.53 39,946 +0.18(+0.70%)
Aug 06, 2010 25.35 25.42 25.01 25.35 106,659 -0.13(-0.51%)
Aug 05, 2010 25.33 25.53 25.27 25.48 196,849 -0.03(-0.12%)
Aug 04, 2010 25.36 25.52 25.33 25.51 182,690 +0.23(+0.90%)
Aug 03, 2010 25.28 25.44 25.19 25.29 129,314 -0.15(-0.58%)
Aug 02, 2010 25.47 25.48 25.22 25.43 458,261 +0.42(+1.67%)
Jul 30, 2010 25.02 25.07 24.51 25.02 147,391 +0.08(+0.30%)
Jul 29, 2010 25.29 25.29 24.71 24.94 155,962 -0.08(-0.30%)
Jul 28, 2010 25.09 25.15 24.94 25.02 150,627 -0.12(-0.50%)
Jul 27, 2010 25.61 25.61 25.10 25.14 499,307 -0.21(-0.84%)
Jul 26, 2010 25.13 25.36 24.96 25.35 170,392 +0.41(+1.64%)
Jul 23, 2010 24.44 24.99 24.42 24.94 203,298 +0.47(+1.91%)
Jul 22, 2010 24.12 24.54 24.11 24.48 288,335 +0.71(+2.98%)
Jul 21, 2010 23.98 24.11 23.60 23.77 289,839 -0.11(-0.47%)
Jul 20, 2010 23.26 23.89 23.08 23.88 217,587 +0.37(+1.57%)
Jul 19, 2010 23.49 23.56 23.20 23.51 262,639 +0.17(+0.73%)
Jul 16, 2010 23.34 23.92 23.31 23.34 260,034 -0.80(-3.30%)
Jul 15, 2010 24.12 24.18 23.78 24.14 181,193 -0.04(-0.18%)
Jul 14, 2010 24.17 24.30 24.00 24.18 187,084 +0.04(+0.15%)
Jul 13, 2010 23.85 24.26 23.85 24.15 167,919 +0.49(+2.09%)
Jul 12, 2010 23.81 23.83 23.49 23.65 105,925 -0.12(-0.52%)
Jul 09, 2010 23.78 23.78 23.46 23.78 109,588 +0.20(+0.87%)
Jul 08, 2010 23.50 23.67 23.29 23.57 224 +0.31(+1.32%)
Jul 07, 2010 22.61 23.30 22.52 23.26 372,771 +0.74(+3.28%)
Jul 06, 2010 22.84 23.00 22.34 22.52 212,818 +0.02(+0.10%)
Jul 02, 2010 22.50 22.86 22.40 22.50 146,083 -0.21(-0.92%)
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.