Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.51 32.74 32.26 32.47 145,494 +0.18(+0.56%)
Nov 29, 2007 32.31 32.44 32.20 32.29 86,972 -0.16(-0.50%)
Nov 28, 2007 31.84 32.51 31.76 32.45 86,746 +0.98(+3.12%)
Nov 27, 2007 31.18 31.58 31.09 31.47 88,553 +0.51(+1.66%)
Nov 26, 2007 31.55 31.73 30.94 30.96 142,544 -0.49(-1.56%)
Nov 23, 2007 31.25 31.49 31.24 31.45 90,586 +0.46(+1.49%)
Nov 21, 2007 31.23 31.32 30.99 30.99 197,438 -0.47(-1.51%)
Nov 20, 2007 31.59 31.89 31.13 31.46 114,758 -0.01(-0.03%)
Nov 19, 2007 31.74 31.77 31.39 31.47 238,326 -0.51(-1.61%)
Nov 16, 2007 32.14 32.14 31.68 31.98 123,342 +0.03(+0.08%)
Nov 15, 2007 32.24 32.35 31.86 31.96 104,509 -0.41(-1.27%)
Nov 14, 2007 32.97 32.97 32.31 32.37 64,201 -0.15(-0.46%)
Nov 13, 2007 31.87 32.53 31.87 32.52 57,609 +0.79(+2.48%)
Nov 12, 2007 32.17 32.44 31.73 31.73 313,777 -0.48(-1.48%)
Nov 09, 2007 32.49 32.52 32.20 32.21 315,584 -0.65(-1.98%)
Nov 08, 2007 33.16 33.16 32.40 32.86 101,723 +0.07(+0.20%)
Nov 07, 2007 33.25 33.38 32.76 32.79 149,547 -0.79(-2.35%)
Nov 06, 2007 33.43 33.58 33.16 33.58 182,076 +0.43(+1.28%)
Nov 05, 2007 33.47 33.47 32.96 33.16 136,896 -0.15(-0.47%)
Nov 02, 2007 33.31 33.35 32.92 33.31 202,408 +0.17(+0.52%)
Nov 01, 2007 33.44 33.48 33.09 33.14 148,643 -0.64(-1.89%)
Oct 31, 2007 33.52 33.85 33.35 33.78 134,637 +0.39(+1.15%)
Oct 30, 2007 33.53 33.56 33.37 33.39 121,309 -0.08(-0.25%)
Oct 29, 2007 33.45 33.55 33.36 33.47 130,345 +0.14(+0.41%)
Oct 26, 2007 33.40 33.41 33.14 33.34 102,107 +0.14(+0.43%)
Oct 25, 2007 33.36 33.44 32.89 33.20 128,086 -0.17(-0.50%)
Oct 24, 2007 33.28 33.37 32.79 33.36 456,547 +0.04(+0.12%)
Oct 23, 2007 33.17 33.35 33.03 33.32 145,480 +0.35(+1.05%)
Oct 22, 2007 32.55 33.03 32.55 32.98 253,010 +0.17(+0.51%)
Oct 19, 2007 33.62 33.62 32.81 32.81 120,631 -1.01(-3.00%)
Oct 18, 2007 33.69 33.86 33.64 33.82 42,695 +0.12(+0.37%)
Oct 17, 2007 33.86 33.94 33.46 33.70 100,526 +0.02(+0.05%)
Oct 16, 2007 33.76 33.77 33.59 33.68 62,800 -0.18(-0.52%)
Oct 15, 2007 34.16 34.16 33.68 33.86 137,574 -0.26(-0.75%)
Oct 12, 2007 33.91 34.12 33.88 34.12 48,568 +0.13(+0.39%)
Oct 11, 2007 34.48 34.51 33.78 33.98 72,288 -0.27(-0.80%)
Oct 10, 2007 34.32 34.46 34.08 34.26 141,188 -0.20(-0.59%)
Oct 09, 2007 34.25 34.46 34.19 34.46 138,703 +0.31(+0.92%)
Oct 08, 2007 34.20 34.25 34.10 34.15 66,189 -0.08(-0.25%)
Oct 05, 2007 34.17 34.40 34.07 34.23 65,511 +0.42(+1.23%)
Oct 04, 2007 33.80 33.85 33.70 33.82 42,243 +0.12(+0.35%)
Oct 03, 2007 33.97 33.97 33.67 33.70 52,635 -0.30(-0.89%)
Oct 02, 2007 34.09 34.11 33.89 34.00 63,704 -0.08(-0.22%)
Oct 01, 2007 33.57 34.13 33.57 34.07 114,532 +0.56(+1.68%)
Sep 28, 2007 33.56 33.64 33.41 33.51 79,517 -0.06(-0.18%)
Sep 27, 2007 33.49 33.60 33.42 33.57 39,758 +0.20(+0.60%)
Sep 26, 2007 33.36 33.43 33.26 33.37 56,701 +0.13(+0.39%)
Sep 25, 2007 32.88 33.24 32.88 33.24 79,969 +0.04(+0.13%)
Sep 24, 2007 33.35 33.42 33.10 33.20 79,969 -0.15(-0.45%)
Sep 21, 2007 33.42 33.48 33.33 33.35 36,370 +0.14(+0.43%)
Sep 20, 2007 33.33 33.38 33.16 33.21 104,366 -0.22(-0.66%)
Sep 19, 2007 33.55 33.63 33.34 33.43 316,262 +0.27(+0.80%)
Sep 18, 2007 32.36 33.20 32.29 33.16 190,435 +0.95(+2.94%)
Sep 17, 2007 32.40 32.40 32.17 32.22 34,788 -0.19(-0.60%)
Sep 14, 2007 32.16 32.45 32.16 32.41 35,240 +0.09(+0.27%)
Sep 13, 2007 32.28 32.51 32.23 32.32 41,340 +0.20(+0.63%)
Sep 12, 2007 32.01 32.29 32.01 32.12 91,942 -0.01(-0.03%)
Sep 11, 2007 31.85 32.15 31.82 32.13 115,209 +0.37(+1.16%)
Sep 10, 2007 32.04 32.04 31.43 31.76 180,947 -0.09(-0.29%)
Sep 07, 2007 31.93 32.06 31.76 31.85 144,803 -0.57(-1.76%)
Sep 06, 2007 32.30 32.49 32.07 32.43 72,966 +0.20(+0.63%)
Sep 05, 2007 32.35 32.35 32.09 32.22 125,601 -0.33(-1.02%)
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.