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 (%)
May 24, 2011 31.32 31.38 30.99 31.05 158,767 -0.21(-0.68%)
May 23, 2011 31.30 31.37 31.09 31.26 190,629 -0.51(-1.60%)
May 20, 2011 31.99 31.99 31.64 31.77 92,208 -0.25(-0.79%)
May 19, 2011 32.01 32.21 31.91 32.02 130,501 +0.16(+0.51%)
May 18, 2011 31.49 31.90 31.39 31.86 236,513 +0.40(+1.27%)
May 17, 2011 31.67 31.70 31.31 31.46 160,942 -0.38(-1.20%)
May 16, 2011 31.87 32.13 31.81 31.84 115,988 -0.17(-0.53%)
May 13, 2011 32.37 32.49 31.94 32.02 91,618 -0.36(-1.11%)
May 12, 2011 32.18 32.47 31.99 32.38 131,478 +0.05(+0.17%)
May 11, 2011 32.59 32.62 32.17 32.32 152,125 -0.34(-1.05%)
May 10, 2011 32.51 32.72 32.51 32.66 108,376 +0.30(+0.92%)
May 09, 2011 32.20 32.46 32.13 32.37 91,681 +0.18(+0.57%)
May 06, 2011 32.37 32.55 32.07 32.18 116,144 +0.20(+0.63%)
May 05, 2011 31.91 32.33 31.82 31.98 131,629 -0.17(-0.52%)
May 04, 2011 32.60 32.60 32.03 32.15 117,220 -0.45(-1.37%)
May 03, 2011 32.69 32.78 32.42 32.59 84,609 -0.18(-0.56%)
May 02, 2011 32.77 32.78 32.73 32.78 96,048 -0.02(-0.05%)
Apr 29, 2011 32.74 32.90 32.74 32.79 78,604 +0.09(+0.27%)
Apr 28, 2011 32.58 32.77 32.56 32.70 77,141 +0.08(+0.25%)
Apr 27, 2011 32.55 32.68 32.29 32.62 175,478 +0.17(+0.53%)
Apr 26, 2011 32.08 32.56 32.08 32.45 190,209 +0.51(+1.59%)
Apr 25, 2011 32.03 32.05 31.84 31.94 100,287 -0.09(-0.28%)
Apr 21, 2011 32.09 32.11 31.92 32.03 109,525 +0.11(+0.34%)
Apr 20, 2011 31.90 32.04 31.82 31.93 196,734 +0.51(+1.62%)
Apr 19, 2011 31.21 31.44 31.21 31.42 105,887 +0.24(+0.76%)
Apr 18, 2011 31.25 31.34 30.87 31.18 323,853 -0.44(-1.39%)
Apr 15, 2011 31.54 31.72 31.46 31.62 146,678 +0.15(+0.47%)
Apr 14, 2011 31.27 31.50 31.08 31.47 218,402 +0.00(+0.01%)
Apr 13, 2011 31.65 31.73 31.31 31.47 174,426 +0.01(+0.04%)
Apr 12, 2011 31.53 31.63 31.35 31.45 156,326 -0.29(-0.91%)
Apr 11, 2011 31.89 31.96 31.62 31.74 142,611 -0.07(-0.23%)
Apr 08, 2011 32.28 32.28 31.65 31.81 187,732 -0.27(-0.85%)
Apr 07, 2011 32.23 32.31 31.95 32.09 272,543 -0.14(-0.43%)
Apr 06, 2011 32.40 32.44 32.08 32.23 171,911 +0.04(+0.13%)
Apr 05, 2011 32.24 32.40 32.13 32.19 99,211 -0.09(-0.26%)
Apr 04, 2011 32.38 32.38 32.16 32.27 175,912 +0.06(+0.20%)
Apr 01, 2011 32.21 32.38 32.13 32.21 165,190 +0.26(+0.80%)
Mar 31, 2011 31.83 32.01 31.81 31.95 557,305 +0.13(+0.41%)
Mar 30, 2011 31.84 31.91 31.71 31.82 137,889 +0.19(+0.60%)
Mar 29, 2011 31.43 31.65 31.22 31.63 182,970 +0.23(+0.74%)
Mar 28, 2011 31.63 31.71 31.39 31.40 203,190 -0.06(-0.20%)
Mar 25, 2011 31.46 31.65 31.35 31.46 195,542 +0.10(+0.33%)
Mar 24, 2011 31.30 31.41 31.02 31.36 138,828 +0.31(+1.00%)
Mar 23, 2011 30.95 31.14 30.72 31.05 273,694 +0.09(+0.29%)
Mar 22, 2011 31.22 31.24 30.91 30.96 280,478 -0.22(-0.72%)
Mar 21, 2011 31.23 31.24 31.12 31.18 283,220 +0.63(+2.06%)
Mar 18, 2011 30.86 30.86 30.46 30.55 540,103 +0.25(+0.83%)
Mar 17, 2011 30.34 30.62 30.20 30.30 534,175 +0.38(+1.28%)
Mar 16, 2011 30.27 30.46 29.70 29.92 399,322 -0.55(-1.80%)
Mar 15, 2011 30.25 30.65 30.20 30.47 568,188 -0.29(-0.95%)
Mar 14, 2011 30.82 30.92 30.45 30.76 488,065 -0.26(-0.85%)
Mar 11, 2011 30.63 31.14 30.58 31.03 211,265 +0.29(+0.93%)
Mar 10, 2011 31.04 31.06 30.67 30.74 217,626 -0.67(-2.13%)
Mar 09, 2011 31.43 31.52 31.16 31.41 151,977 -0.06(-0.19%)
Mar 08, 2011 31.08 31.61 30.94 31.47 274,534 +0.43(+1.39%)
Mar 07, 2011 31.42 31.54 30.79 31.03 318,387 -0.31(-0.99%)
Mar 04, 2011 31.68 31.70 31.09 31.34 366,208 -0.30(-0.94%)
Mar 03, 2011 31.20 31.72 31.20 31.64 254,351 +0.75(+2.43%)
Mar 02, 2011 30.69 31.11 30.69 30.89 449,815 +0.15(+0.48%)
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.