Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.35 30.66 30.26 30.60 782,545 +0.32(+1.05%)
Jan 28, 2011 30.98 31.06 30.24 30.28 313,623 -0.62(-1.99%)
Jan 27, 2011 30.80 30.96 30.72 30.89 205,223 +0.12(+0.38%)
Jan 26, 2011 30.66 30.87 30.58 30.78 389,410 +0.21(+0.69%)
Jan 25, 2011 30.50 30.57 30.31 30.57 264,611 -0.01(-0.04%)
Jan 24, 2011 30.29 30.60 30.26 30.58 265,083 +0.35(+1.16%)
Jan 21, 2011 30.26 30.42 30.16 30.23 129,251 +0.25(+0.82%)
Jan 20, 2011 30.05 30.10 29.78 29.98 146,589 -0.15(-0.51%)
Jan 19, 2011 30.53 30.53 30.04 30.13 177,313 -0.37(-1.22%)
Jan 18, 2011 30.30 30.51 30.30 30.51 357,982 +0.21(+0.70%)
Jan 14, 2011 30.18 30.31 30.08 30.30 125,993 +0.13(+0.45%)
Jan 13, 2011 30.17 30.24 30.09 30.16 137,455 +0.01(+0.04%)
Jan 12, 2011 30.08 30.20 30.01 30.15 122,790 +0.28(+0.93%)
Jan 11, 2011 29.96 30.00 29.74 29.87 225,969 +0.12(+0.41%)
Jan 10, 2011 29.70 29.80 29.46 29.75 93,463 +0.07(+0.24%)
Jan 07, 2011 29.81 29.86 29.47 29.68 282,478 +0.03(+0.09%)
Jan 06, 2011 29.82 29.82 29.56 29.65 124,356 -0.02(-0.08%)
Jan 05, 2011 29.47 29.72 29.38 29.67 251,035 +0.16(+0.55%)
Jan 04, 2011 29.69 29.69 29.26 29.51 132,321 -0.13(-0.42%)
Jan 03, 2011 29.64 29.80 29.59 29.64 147,288 +0.27(+0.93%)
Dec 31, 2010 29.37 29.43 29.29 29.36 100,316 -0.01(-0.03%)
Dec 30, 2010 29.49 29.49 29.36 29.37 53,769 -0.04(-0.14%)
Dec 29, 2010 29.44 29.50 29.41 29.41 45,637 +0.02(+0.06%)
Dec 28, 2010 29.52 29.52 29.26 29.39 80,050 +0.01(+0.03%)
Dec 27, 2010 29.30 29.42 29.15 29.39 71,370 +0.05(+0.18%)
Dec 23, 2010 29.45 29.45 29.27 29.33 56,284 -0.08(-0.27%)
Dec 22, 2010 29.43 29.43 29.31 29.41 89,986 +0.04(+0.14%)
Dec 21, 2010 29.33 29.40 29.23 29.37 204,979 +0.22(+0.75%)
Dec 20, 2010 29.39 29.39 29.02 29.15 171,829 -0.03(-0.09%)
Dec 17, 2010 29.22 29.30 29.05 29.18 115,982 +0.01(+0.05%)
Dec 16, 2010 29.00 29.18 28.84 29.17 158,345 +0.28(+0.98%)
Dec 15, 2010 28.99 29.15 28.85 28.88 106,755 -0.14(-0.48%)
Dec 14, 2010 29.02 29.13 28.96 29.02 91,291 +0.11(+0.39%)
Dec 13, 2010 29.12 29.12 28.90 28.91 105,579 +0.02(+0.06%)
Dec 10, 2010 28.77 28.94 28.64 28.89 77,300 +0.30(+1.05%)
Dec 09, 2010 28.65 28.70 28.51 28.59 45,616 +0.07(+0.24%)
Dec 08, 2010 28.65 28.68 28.44 28.52 72,366 -0.06(-0.22%)
Dec 07, 2010 28.80 28.80 28.57 28.59 174,643 +0.13(+0.44%)
Dec 06, 2010 28.46 28.52 28.33 28.46 73,509 -0.01(-0.05%)
Dec 03, 2010 28.28 28.52 28.20 28.48 76,490 +0.13(+0.46%)
Dec 02, 2010 27.95 28.40 27.90 28.35 109,642 +0.45(+1.61%)
Dec 01, 2010 27.58 27.94 27.58 27.90 107,487 +0.70(+2.57%)
Nov 30, 2010 27.05 27.31 26.97 27.20 111,497 -0.11(-0.39%)
Nov 29, 2010 27.21 27.33 26.93 27.31 72,538 -0.05(-0.18%)
Nov 26, 2010 27.22 27.44 27.22 27.35 29,599 -0.17(-0.62%)
Nov 24, 2010 27.23 27.53 27.53 27.53 109,178 +0.57(+2.11%)
Nov 23, 2010 27.01 27.02 26.81 26.96 44,358 -0.34(-1.25%)
Nov 22, 2010 27.21 27.31 26.95 27.30 76,809 -0.02(-0.08%)
Nov 19, 2010 27.14 27.32 27.06 27.32 47,252 +0.12(+0.44%)
Nov 18, 2010 27.09 27.30 26.74 27.20 69,468 +0.46(+1.73%)
Nov 17, 2010 26.74 26.80 26.64 26.74 48,979 +0.03(+0.10%)
Nov 16, 2010 27.06 27.06 26.58 26.71 107,926 -0.42(-1.55%)
Nov 15, 2010 27.05 27.39 27.05 27.13 77,572 +0.08(+0.28%)
Nov 12, 2010 27.21 27.31 26.92 27.05 59,529 -0.34(-1.23%)
Nov 11, 2010 27.31 27.39 27.18 27.39 59,188 -0.12(-0.44%)
Nov 10, 2010 27.47 27.55 27.25 27.51 121,188 +0.03(+0.10%)
Nov 09, 2010 27.83 27.83 27.40 27.48 99,340 -0.23(-0.82%)
Nov 08, 2010 27.73 27.75 27.58 27.71 67,571 -0.07(-0.26%)
Nov 05, 2010 27.61 27.87 27.60 27.79 125,753 +0.15(+0.54%)
Nov 04, 2010 27.31 27.66 27.31 27.64 114,538 +0.61(+2.27%)
Nov 03, 2010 27.11 27.11 26.74 27.02 49,470 +0.04(+0.15%)
Nov 02, 2010 27.02 27.04 26.88 26.98 64,278 +0.23(+0.87%)
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.