Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 +0.40 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.32 33.32 33.18 33.25 62,489 -0.03(-0.10%)
Nov 29, 2012 33.23 33.36 33.07 33.28 70,903 +0.20(+0.62%)
Nov 28, 2012 32.65 33.09 32.49 33.07 118,941 +0.27(+0.83%)
Nov 27, 2012 32.86 33.00 32.78 32.80 94,671 -0.10(-0.30%)
Nov 26, 2012 32.71 32.90 32.71 32.90 67,217 +0.06(+0.18%)
Nov 23, 2012 32.62 32.84 32.54 32.84 473,430 +0.39(+1.20%)
Nov 21, 2012 32.36 32.49 32.36 32.45 230,675 +0.07(+0.23%)
Nov 20, 2012 32.27 32.41 32.14 32.38 421,160 +0.03(+0.10%)
Nov 19, 2012 31.99 32.34 31.94 32.34 7,870,361 +0.60(+1.90%)
Nov 16, 2012 31.68 31.79 31.39 31.74 123,483 +0.12(+0.38%)
Nov 15, 2012 31.60 31.77 31.44 31.62 299,710 -0.04(-0.12%)
Nov 14, 2012 32.42 32.42 31.60 31.66 128,094 -0.68(-2.10%)
Nov 13, 2012 32.22 32.67 32.22 32.34 361,043 -0.13(-0.41%)
Nov 12, 2012 32.49 32.60 32.38 32.47 227,797 +0.11(+0.34%)
Nov 09, 2012 32.13 32.64 32.13 32.36 79,182 +0.02(+0.07%)
Nov 08, 2012 32.64 32.68 32.32 32.34 118,416 -0.34(-1.03%)
Nov 07, 2012 33.06 33.06 32.52 32.68 264,217 -0.76(-2.27%)
Nov 06, 2012 33.18 33.58 33.05 33.43 99,253 +0.39(+1.18%)
Nov 05, 2012 32.88 33.08 32.81 33.05 192,371 +0.13(+0.39%)
Nov 02, 2012 33.41 33.41 32.90 32.92 178,037 -0.29(-0.86%)
Nov 01, 2012 32.66 33.22 32.66 33.20 156,908 +0.59(+1.82%)
Oct 31, 2012 32.60 32.91 32.50 32.61 4,610,834 +0.18(+0.56%)
Oct 26, 2012 32.39 32.43 32.43 32.43 62,234 +0.02(+0.07%)
Oct 25, 2012 32.52 32.56 32.19 32.41 82,886 +0.12(+0.36%)
Oct 24, 2012 32.56 32.56 32.24 32.29 118,202 -0.16(-0.48%)
Oct 23, 2012 32.32 32.53 32.22 32.45 89,786 -0.34(-1.04%)
Oct 19, 2012 33.18 33.19 32.71 32.79 93,505 -0.58(-1.75%)
Oct 18, 2012 33.25 33.50 33.25 33.37 74,337 +0.03(+0.10%)
Oct 17, 2012 33.23 33.38 33.22 33.34 78,339 +0.21(+0.64%)
Oct 16, 2012 32.96 33.14 32.92 33.13 92,379 +0.36(+1.10%)
Oct 15, 2012 32.59 32.78 32.51 32.77 77,611 +0.20(+0.63%)
Oct 12, 2012 32.64 32.78 32.44 32.56 61,223 +0.01(+0.03%)
Oct 11, 2012 32.68 32.78 32.55 32.56 47,442 +0.12(+0.39%)
Oct 10, 2012 32.67 32.68 32.39 32.43 81,561 -0.24(-0.74%)
Oct 09, 2012 33.08 33.09 32.67 32.67 49,318 -0.42(-1.27%)
Oct 08, 2012 33.03 33.13 32.97 33.09 55,885 -0.06(-0.20%)
Oct 05, 2012 33.32 33.40 33.09 33.16 96,262 +0.06(+0.18%)
Oct 04, 2012 33.08 33.11 32.94 33.10 43,922 +0.23(+0.70%)
Oct 03, 2012 32.82 32.96 32.67 32.87 44,184 +0.13(+0.40%)
Oct 02, 2012 32.80 32.87 32.62 32.74 52,871 +0.01(+0.03%)
Oct 01, 2012 32.79 32.99 32.64 32.73 79,649 +0.05(+0.16%)
Sep 28, 2012 32.57 32.79 32.48 32.68 62,636 -0.02(-0.06%)
Sep 27, 2012 32.54 32.76 32.42 32.69 103,838 +0.30(+0.93%)
Sep 26, 2012 32.53 32.54 32.25 32.39 66,610 -0.18(-0.54%)
Sep 25, 2012 33.03 33.07 32.55 32.57 101,301 -0.46(-1.38%)
Sep 24, 2012 32.89 33.11 32.82 33.03 86,772 -0.02(-0.07%)
Sep 21, 2012 33.33 33.33 33.05 33.05 94,480 -0.05(-0.14%)
Sep 20, 2012 33.11 33.11 32.94 33.09 75,796 -0.28(-0.84%)
Sep 19, 2012 33.24 33.41 33.13 33.38 67,277 +0.13(+0.39%)
Sep 18, 2012 33.21 33.25 33.14 33.25 51,008 -0.02(-0.06%)
Sep 17, 2012 33.38 33.38 33.20 33.26 53,022 -0.22(-0.65%)
Sep 14, 2012 33.32 33.66 33.32 33.48 69,229 +0.25(+0.77%)
Sep 13, 2012 32.87 33.40 32.71 33.23 126,522 +0.31(+0.94%)
Sep 12, 2012 32.86 32.92 32.74 32.92 79,213 +0.15(+0.45%)
Sep 11, 2012 32.67 32.85 32.67 32.77 71,386 +0.14(+0.42%)
Sep 10, 2012 32.75 32.80 32.61 32.63 46,803 -0.18(-0.55%)
Sep 07, 2012 32.61 32.84 32.61 32.81 52,177 +0.30(+0.94%)
Sep 06, 2012 31.96 32.52 31.96 32.51 57,020 +0.74(+2.34%)
Sep 05, 2012 31.85 31.90 31.70 31.77 137,943 -0.12(-0.36%)
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.