Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.32 31.37 30.99 31.05 158,776 -0.21(-0.68%)
May 23, 2011 31.30 31.37 31.08 31.26 190,640 -0.51(-1.60%)
May 20, 2011 31.99 31.99 31.64 31.77 92,213 -0.25(-0.79%)
May 19, 2011 32.00 32.21 31.90 32.02 130,509 +0.16(+0.51%)
May 18, 2011 31.49 31.90 31.38 31.86 236,526 +0.40(+1.27%)
May 17, 2011 31.67 31.69 31.31 31.46 160,951 -0.38(-1.20%)
May 16, 2011 31.87 32.13 31.81 31.84 115,994 -0.17(-0.53%)
May 13, 2011 32.37 32.49 31.94 32.01 91,623 -0.36(-1.11%)
May 12, 2011 32.18 32.46 31.99 32.37 131,485 +0.05(+0.17%)
May 11, 2011 32.58 32.62 32.17 32.32 152,133 -0.34(-1.05%)
May 10, 2011 32.51 32.72 32.50 32.66 108,382 +0.30(+0.92%)
May 09, 2011 32.19 32.45 32.13 32.36 91,686 +0.18(+0.57%)
May 06, 2011 32.37 32.55 32.07 32.18 116,150 +0.20(+0.63%)
May 05, 2011 31.91 32.33 31.82 31.98 131,636 -0.17(-0.52%)
May 04, 2011 32.60 32.60 32.03 32.14 117,227 -0.45(-1.37%)
May 03, 2011 32.69 32.77 32.42 32.59 84,613 -0.18(-0.56%)
May 02, 2011 32.76 32.78 32.72 32.77 96,054 -0.02(-0.05%)
Apr 29, 2011 32.74 32.90 32.74 32.79 78,608 +0.09(+0.27%)
Apr 28, 2011 32.58 32.77 32.56 32.70 77,145 +0.08(+0.25%)
Apr 27, 2011 32.55 32.68 32.29 32.62 175,488 +0.17(+0.53%)
Apr 26, 2011 32.08 32.56 32.08 32.45 190,220 +0.51(+1.59%)
Apr 25, 2011 32.02 32.05 31.84 31.94 100,293 -0.09(-0.28%)
Apr 21, 2011 32.09 32.11 31.91 32.03 109,531 +0.11(+0.34%)
Apr 20, 2011 31.90 32.04 31.82 31.92 196,745 +0.51(+1.62%)
Apr 19, 2011 31.21 31.44 31.21 31.42 105,893 +0.24(+0.76%)
Apr 18, 2011 31.24 31.34 30.87 31.18 323,871 -0.44(-1.39%)
Apr 15, 2011 31.54 31.72 31.46 31.62 146,686 +0.15(+0.47%)
Apr 14, 2011 31.27 31.50 31.07 31.47 218,414 +0.00(+0.01%)
Apr 13, 2011 31.65 31.73 31.31 31.47 174,436 +0.01(+0.04%)
Apr 12, 2011 31.53 31.63 31.34 31.45 156,334 -0.29(-0.91%)
Apr 11, 2011 31.89 31.96 31.62 31.74 142,618 -0.07(-0.23%)
Apr 08, 2011 32.28 32.28 31.65 31.81 187,742 -0.27(-0.85%)
Apr 07, 2011 32.23 32.31 31.95 32.09 272,558 -0.14(-0.43%)
Apr 06, 2011 32.40 32.44 32.08 32.23 171,920 +0.04(+0.13%)
Apr 05, 2011 32.23 32.40 32.13 32.18 99,216 -0.09(-0.26%)
Apr 04, 2011 32.38 32.38 32.16 32.27 175,921 +0.06(+0.20%)
Apr 01, 2011 32.21 32.37 32.12 32.21 165,199 +0.26(+0.80%)
Mar 31, 2011 31.82 32.00 31.81 31.95 557,336 +0.13(+0.41%)
Mar 30, 2011 31.84 31.91 31.71 31.82 137,897 +0.19(+0.60%)
Mar 29, 2011 31.43 31.65 31.22 31.63 182,980 +0.23(+0.74%)
Mar 28, 2011 31.63 31.71 31.38 31.40 203,201 -0.06(-0.20%)
Mar 25, 2011 31.46 31.65 31.35 31.46 195,553 +0.10(+0.33%)
Mar 24, 2011 31.30 31.41 31.01 31.36 138,836 +0.31(+1.00%)
Mar 23, 2011 30.95 31.14 30.72 31.05 273,709 +0.09(+0.29%)
Mar 22, 2011 31.22 31.24 30.91 30.96 280,494 -0.22(-0.72%)
Mar 21, 2011 31.23 31.24 31.11 31.18 283,236 +0.63(+2.06%)
Mar 18, 2011 30.86 30.86 30.46 30.55 540,133 +0.25(+0.83%)
Mar 17, 2011 30.34 30.62 30.20 30.30 534,204 +0.38(+1.28%)
Mar 16, 2011 30.27 30.46 29.70 29.92 399,344 -0.55(-1.80%)
Mar 15, 2011 30.25 30.65 30.20 30.47 568,220 -0.29(-0.95%)
Mar 14, 2011 30.82 30.92 30.44 30.76 488,092 -0.26(-0.85%)
Mar 11, 2011 30.63 31.14 30.58 31.02 211,277 +0.29(+0.93%)
Mar 10, 2011 31.04 31.06 30.67 30.74 217,638 -0.67(-2.13%)
Mar 09, 2011 31.43 31.52 31.16 31.41 151,986 -0.06(-0.19%)
Mar 08, 2011 31.08 31.61 30.93 31.46 274,549 +0.43(+1.39%)
Mar 07, 2011 31.42 31.54 30.79 31.03 318,405 -0.31(-0.99%)
Mar 04, 2011 31.67 31.70 31.09 31.34 366,228 -0.30(-0.94%)
Mar 03, 2011 31.20 31.72 31.20 31.64 254,365 +0.75(+2.43%)
Mar 02, 2011 30.69 31.10 30.69 30.89 449,840 +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.