Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.56 +0.24 (+0.19%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.39 30.44 29.97 30.31 207,387 -0.15(-0.50%)
May 30, 2012 30.63 30.63 30.42 30.46 38,777 -0.51(-1.65%)
May 29, 2012 30.82 31.06 30.80 30.97 35,135 +0.42(+1.37%)
May 25, 2012 30.72 30.75 30.50 30.55 20,801 -0.14(-0.46%)
May 24, 2012 30.81 30.85 30.43 30.69 41,735 -0.03(-0.09%)
May 23, 2012 30.30 30.75 30.04 30.72 40,369 +0.18(+0.59%)
May 22, 2012 30.55 30.74 30.38 30.54 175,530 +0.08(+0.26%)
May 21, 2012 29.89 30.49 29.89 30.46 160,987 +0.68(+2.30%)
May 18, 2012 30.09 30.16 29.71 29.78 115,785 -0.21(-0.69%)
May 17, 2012 30.73 30.73 29.98 29.99 151,237 -0.69(-2.24%)
May 16, 2012 30.93 31.11 30.67 30.67 43,931 -0.06(-0.21%)
May 15, 2012 30.92 31.08 30.68 30.74 46,857 -0.14(-0.46%)
May 14, 2012 30.93 31.13 30.76 30.88 70,771 -0.38(-1.20%)
May 11, 2012 31.21 31.57 31.20 31.26 60,794 -0.03(-0.09%)
May 10, 2012 31.55 31.65 31.27 31.28 94,651 -0.02(-0.07%)
May 09, 2012 31.28 31.54 31.06 31.31 80,918 -0.30(-0.96%)
May 08, 2012 31.53 31.66 31.17 31.61 78,831 -0.10(-0.32%)
May 07, 2012 31.61 31.82 31.60 31.71 150,208 -0.07(-0.23%)
May 04, 2012 32.12 32.12 31.71 31.78 154,718 -0.51(-1.59%)
May 03, 2012 32.65 32.65 32.24 32.30 94,137 -0.31(-0.96%)
May 02, 2012 32.44 32.63 32.32 32.61 43,308 +0.01(+0.03%)
May 01, 2012 32.46 32.88 32.41 32.60 43,968 +0.12(+0.38%)
Apr 30, 2012 32.75 32.75 32.40 32.48 43,517 -0.31(-0.94%)
Apr 27, 2012 32.67 32.86 32.52 32.79 40,337 +0.23(+0.71%)
Apr 26, 2012 32.35 32.61 32.30 32.56 60,790 +0.17(+0.51%)
Apr 25, 2012 32.40 32.52 32.29 32.39 67,246 +0.26(+0.81%)
Apr 24, 2012 31.92 32.19 31.92 32.13 35,479 +0.30(+0.94%)
Apr 23, 2012 31.80 31.84 31.56 31.83 60,814 -0.37(-1.15%)
Apr 20, 2012 32.13 32.37 32.13 32.20 50,488 +0.25(+0.78%)
Apr 19, 2012 32.19 32.37 31.77 31.95 43,726 -0.31(-0.97%)
Apr 18, 2012 32.26 32.37 32.22 32.27 136,323 -0.13(-0.40%)
Apr 17, 2012 32.06 32.52 32.06 32.40 456,830 +0.51(+1.61%)
Apr 16, 2012 32.02 32.08 31.74 31.88 1,183,872 +0.10(+0.30%)
Apr 13, 2012 32.12 32.12 31.78 31.78 130,259 -0.41(-1.28%)
Apr 12, 2012 31.62 32.24 31.62 32.20 54,631 +0.61(+1.92%)
Apr 11, 2012 31.59 31.68 31.50 31.59 64,399 +0.37(+1.19%)
Apr 10, 2012 31.80 31.80 31.19 31.22 199,024 -0.67(-2.10%)
Apr 09, 2012 31.89 31.99 31.78 31.89 107,011 -0.50(-1.54%)
Apr 05, 2012 32.40 32.53 32.36 32.39 43,206 -0.14(-0.42%)
Apr 04, 2012 32.48 32.55 32.34 32.53 65,512 -0.27(-0.81%)
Apr 03, 2012 32.96 32.99 32.62 32.79 176,743 -0.20(-0.60%)
Apr 02, 2012 32.69 33.21 32.57 32.99 1,773,868 +0.22(+0.69%)
Mar 30, 2012 32.86 32.88 32.64 32.77 61,798 +0.08(+0.25%)
Mar 29, 2012 32.46 32.71 32.30 32.68 174,249 +0.03(+0.08%)
Mar 28, 2012 32.98 32.98 32.42 32.66 62,169 -0.29(-0.88%)
Mar 27, 2012 33.04 33.09 32.94 32.95 57,696 -0.06(-0.19%)
Mar 26, 2012 32.83 33.01 32.83 33.01 78,273 +0.47(+1.44%)
Mar 23, 2012 32.44 32.57 32.24 32.54 40,412 +0.10(+0.29%)
Mar 22, 2012 32.50 32.56 32.19 32.45 84,889 -0.36(-1.09%)
Mar 21, 2012 32.91 32.91 32.71 32.80 79,074 +0.02(+0.07%)
Mar 20, 2012 32.91 32.93 32.67 32.78 174,788 -0.38(-1.15%)
Mar 19, 2012 33.15 33.29 33.05 33.16 40,952 +0.05(+0.15%)
Mar 16, 2012 33.21 33.23 33.06 33.11 43,042 -0.05(-0.14%)
Mar 15, 2012 32.79 33.17 32.76 33.15 46,817 +0.38(+1.16%)
Mar 14, 2012 32.84 32.93 32.70 32.77 124,709 -0.06(-0.18%)
Mar 13, 2012 32.37 32.83 32.36 32.83 132,235 +0.64(+2.00%)
Mar 12, 2012 32.22 32.28 32.09 32.19 29,345 +0.03(+0.09%)
Mar 09, 2012 32.07 32.31 31.95 32.16 45,208 +0.13(+0.41%)
Mar 08, 2012 31.82 32.10 31.73 32.03 34,108 +0.45(+1.42%)
Mar 07, 2012 31.42 31.62 31.37 31.58 68,919 +0.31(+0.98%)
Mar 06, 2012 31.56 31.56 31.18 31.27 217,087 -0.69(-2.15%)
Mar 05, 2012 32.02 32.05 31.84 31.96 38,679 -0.18(-0.57%)
Mar 02, 2012 32.32 32.35 32.02 32.14 393,498 -0.21(-0.64%)
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.