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 (%)
Apr 30, 2010 27.72 27.77 27.05 27.06 184,941 -0.61(-2.20%)
Apr 29, 2010 27.36 27.68 27.33 27.67 343,648 +0.50(+1.85%)
Apr 28, 2010 27.13 27.25 26.97 27.17 266,843 +0.23(+0.86%)
Apr 27, 2010 27.56 27.71 26.90 26.94 384,064 -0.75(-2.69%)
Apr 26, 2010 27.74 27.85 27.63 27.69 160,114 +0.05(+0.18%)
Apr 23, 2010 27.41 27.64 27.30 27.64 164,958 +0.23(+0.83%)
Apr 22, 2010 27.01 27.45 26.81 27.41 237,622 +0.24(+0.88%)
Apr 21, 2010 26.97 27.20 26.97 27.17 236,823 +0.20(+0.76%)
Apr 20, 2010 26.86 27.05 26.85 26.97 135,555 +0.27(+1.01%)
Apr 19, 2010 26.66 26.75 26.41 26.70 115,800 -0.05(-0.18%)
Apr 16, 2010 27.05 27.08 26.51 26.74 148,192 -0.37(-1.36%)
Apr 15, 2010 26.92 27.19 26.89 27.11 152,178 +0.20(+0.73%)
Apr 14, 2010 26.67 26.93 26.64 26.92 177,162 +0.36(+1.37%)
Apr 13, 2010 26.48 26.58 26.35 26.55 70,792 +0.06(+0.23%)
Apr 12, 2010 26.50 26.57 26.45 26.49 146,005 +0.06(+0.22%)
Apr 09, 2010 26.33 26.44 26.23 26.43 65,123 +0.18(+0.69%)
Apr 08, 2010 26.08 26.30 25.96 26.25 99,247 +0.07(+0.27%)
Apr 07, 2010 26.30 26.31 26.06 26.18 100,483 -0.13(-0.51%)
Apr 06, 2010 26.22 26.37 26.20 26.31 115,795 -0.00(-0.02%)
Apr 05, 2010 26.14 26.37 26.09 26.32 206,088 +0.25(+0.95%)
Apr 01, 2010 26.00 26.07 26.07 26.07 118,234 +0.21(+0.81%)
Mar 31, 2010 25.95 26.04 25.86 25.86 95,781 -0.17(-0.65%)
Mar 30, 2010 25.98 26.15 25.93 26.03 110,559 +0.04(+0.15%)
Mar 29, 2010 25.82 26.03 25.82 25.99 80,940 +0.23(+0.90%)
Mar 26, 2010 25.82 25.94 25.62 25.76 79,996 +0.05(+0.21%)
Mar 25, 2010 26.02 26.08 25.68 25.70 161,549 -0.16(-0.60%)
Mar 24, 2010 25.92 26.02 25.77 25.86 138,184 -0.15(-0.56%)
Mar 23, 2010 25.72 26.02 25.72 26.01 569,591 +0.30(+1.17%)
Mar 22, 2010 25.34 25.75 25.34 25.71 152,332 +0.12(+0.47%)
Mar 19, 2010 25.82 25.88 25.50 25.59 117,378 -0.12(-0.48%)
Mar 18, 2010 25.66 25.73 25.57 25.71 139,736 +0.08(+0.33%)
Mar 17, 2010 25.57 25.77 25.55 25.63 147,995 +0.14(+0.54%)
Mar 16, 2010 25.31 25.52 25.19 25.49 103,153 +0.28(+1.11%)
Mar 15, 2010 25.07 25.23 25.06 25.21 172,259 +0.02(+0.09%)
Mar 12, 2010 25.23 25.26 24.97 25.19 196,939 +0.12(+0.48%)
Mar 11, 2010 24.90 25.07 24.80 25.07 347,089 +0.07(+0.27%)
Mar 10, 2010 24.90 25.06 24.88 25.00 116,996 +0.09(+0.37%)
Mar 09, 2010 24.67 24.99 24.67 24.91 82,867 +0.17(+0.70%)
Mar 08, 2010 24.74 24.86 24.72 24.74 136,636 -0.07(-0.27%)
Mar 05, 2010 24.58 24.83 24.58 24.80 353,464 +0.38(+1.56%)
Mar 04, 2010 24.37 24.48 24.29 24.42 80,217 +0.08(+0.35%)
Mar 03, 2010 24.33 24.54 24.29 24.34 87,893 +0.08(+0.31%)
Mar 02, 2010 24.29 24.35 24.25 24.26 139,790 +0.08(+0.35%)
Mar 01, 2010 23.96 24.23 23.96 24.18 216,068 +0.29(+1.20%)
Feb 26, 2010 23.87 23.94 23.70 23.89 159,489 +0.05(+0.22%)
Feb 25, 2010 23.51 23.85 23.36 23.84 282,113 -0.02(-0.09%)
Feb 24, 2010 23.75 23.90 23.64 23.86 200,045 +0.20(+0.86%)
Feb 23, 2010 23.94 24.01 23.57 23.66 92,990 -0.30(-1.26%)
Feb 22, 2010 23.98 24.05 23.90 23.96 139,783 +0.00(+0.02%)
Feb 19, 2010 23.79 24.04 23.73 23.95 171,303 +0.12(+0.52%)
Feb 18, 2010 23.53 23.86 23.52 23.83 194,580 +0.22(+0.94%)
Feb 17, 2010 23.59 23.65 23.48 23.61 298,981 +0.22(+0.93%)
Feb 16, 2010 23.20 23.46 23.12 23.39 141,199 +0.39(+1.71%)
Feb 12, 2010 22.79 23.00 23.00 23.00 106,625 -0.08(-0.35%)
Feb 11, 2010 22.66 23.08 22.63 23.08 84,765 +0.33(+1.46%)
Feb 10, 2010 22.76 22.85 22.55 22.74 205,731 -0.04(-0.17%)
Feb 09, 2010 22.70 22.95 22.55 22.78 223,139 +0.34(+1.52%)
Feb 08, 2010 22.65 22.74 22.42 22.44 326,319 -0.22(-0.96%)
Feb 05, 2010 22.75 22.85 22.18 22.66 452,221 -0.09(-0.41%)
Feb 04, 2010 23.26 23.26 22.75 22.75 265,360 -0.74(-3.15%)
Feb 03, 2010 23.50 23.65 23.43 23.49 125,775 -0.09(-0.38%)
Feb 02, 2010 23.27 23.64 23.24 23.58 214,902 +0.41(+1.78%)
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.