Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.97 32.20 31.90 32.12 202,428 +0.21(+0.67%)
May 29, 2008 31.73 32.10 31.56 31.91 48,442 +0.22(+0.68%)
May 28, 2008 31.47 31.72 31.39 31.69 198,052 +0.28(+0.89%)
May 27, 2008 31.06 31.41 31.04 31.41 103,799 +0.29(+0.92%)
May 26, 2008 31.27 31.33 31.01 31.12 0 +0.00(+0.00%)
May 23, 2008 31.27 31.33 31.01 31.12 97,347 -0.38(-1.21%)
May 22, 2008 31.52 31.69 31.43 31.50 247,082 -0.03(-0.08%)
May 21, 2008 32.18 32.21 31.50 31.53 205,505 -0.54(-1.70%)
May 20, 2008 32.31 32.31 31.97 32.08 95,529 -0.31(-0.97%)
May 19, 2008 32.21 32.76 32.21 32.39 56,249 +0.14(+0.43%)
May 16, 2008 32.30 32.37 32.07 32.25 69,205 -0.04(-0.12%)
May 15, 2008 32.13 32.31 32.05 32.29 80,540 +0.25(+0.77%)
May 14, 2008 32.09 32.34 32.04 32.04 52,138 +0.04(+0.12%)
May 13, 2008 31.97 32.05 31.78 32.01 61,465 +0.23(+0.72%)
May 12, 2008 31.34 31.77 31.25 31.77 51,080 +0.43(+1.38%)
May 09, 2008 31.17 31.38 31.16 31.34 48,794 -0.15(-0.49%)
May 08, 2008 31.34 31.62 31.34 31.50 60,663 +0.22(+0.71%)
May 07, 2008 31.73 31.91 31.27 31.27 65,204 -0.58(-1.82%)
May 06, 2008 31.50 31.89 31.43 31.85 33,912 +0.17(+0.54%)
May 05, 2008 31.78 31.78 31.54 31.68 174,972 -0.15(-0.46%)
May 02, 2008 32.09 32.09 31.62 31.83 82,151 +0.11(+0.34%)
May 01, 2008 31.28 31.77 31.20 31.72 171,952 +0.54(+1.73%)
Apr 30, 2008 31.28 31.64 31.17 31.18 210,314 -0.12(-0.40%)
Apr 29, 2008 31.50 31.51 31.25 31.31 116,235 -0.20(-0.63%)
Apr 28, 2008 31.54 31.60 31.37 31.50 65,498 +0.05(+0.17%)
Apr 25, 2008 31.40 31.50 31.02 31.45 95,926 +0.26(+0.82%)
Apr 24, 2008 30.89 31.35 30.66 31.20 190,039 +0.32(+1.03%)
Apr 23, 2008 30.88 31.11 30.73 30.88 239,322 -0.03(-0.10%)
Apr 22, 2008 31.02 31.08 30.69 30.91 694,923 -0.26(-0.82%)
Apr 21, 2008 31.20 31.23 31.00 31.16 189,418 -0.15(-0.48%)
Apr 18, 2008 31.11 31.40 31.00 31.31 179,316 +0.79(+2.58%)
Apr 17, 2008 30.58 30.67 30.40 30.53 143,987 -0.19(-0.61%)
Apr 16, 2008 30.08 30.72 30.08 30.71 143,671 +0.86(+2.88%)
Apr 15, 2008 29.97 29.97 29.60 29.85 244,694 +0.03(+0.10%)
Apr 14, 2008 29.90 29.93 29.74 29.82 157,191 +0.00(+0.01%)
Apr 11, 2008 30.64 30.64 29.72 29.82 312,196 -1.20(-3.88%)
Apr 10, 2008 30.79 31.12 30.63 31.02 92,167 +0.20(+0.66%)
Apr 09, 2008 31.23 31.26 30.69 30.82 170,104 -0.39(-1.25%)
Apr 08, 2008 31.15 31.24 31.02 31.21 159,486 -0.12(-0.40%)
Apr 07, 2008 31.67 31.67 31.23 31.33 314,907 -0.11(-0.35%)
Apr 04, 2008 31.35 31.64 31.15 31.44 566,336 +0.15(+0.48%)
Apr 03, 2008 31.10 31.37 31.07 31.29 608,353 +0.04(+0.11%)
Apr 02, 2008 31.49 31.49 31.17 31.26 133,770 -0.01(-0.03%)
Apr 01, 2008 30.81 31.31 30.59 31.27 279,666 +0.97(+3.22%)
Mar 31, 2008 30.08 30.44 30.05 30.29 49,924 +0.22(+0.72%)
Mar 28, 2008 30.36 30.41 30.05 30.07 79,969 -0.14(-0.47%)
Mar 27, 2008 30.54 30.55 30.20 30.22 73,418 -0.32(-1.04%)
Mar 26, 2008 30.57 30.59 30.36 30.54 69,327 -0.17(-0.55%)
Mar 25, 2008 30.91 30.91 30.37 30.70 214,155 +0.11(+0.36%)
Mar 24, 2008 30.31 30.71 30.20 30.59 96,530 +0.57(+1.89%)
Mar 21, 2008 29.69 30.06 29.59 30.03 141,893 +0.00(+0.00%)
Mar 20, 2008 29.69 30.06 29.59 30.03 141,893 +0.47(+1.59%)
Mar 19, 2008 30.32 30.48 29.56 29.56 121,987 -0.65(-2.14%)
Mar 18, 2008 29.45 30.21 29.45 30.20 121,693 +1.14(+3.91%)
Mar 17, 2008 28.73 29.30 28.68 29.07 102,466 -0.20(-0.70%)
Mar 14, 2008 29.68 29.88 28.92 29.27 206,926 -0.38(-1.27%)
Mar 13, 2008 28.90 29.78 28.90 29.65 296,383 +0.16(+0.54%)
Mar 12, 2008 29.78 29.84 29.44 29.49 98,945 +0.07(+0.23%)
Mar 11, 2008 28.55 29.42 28.55 29.42 107,981 +1.00(+3.50%)
Mar 10, 2008 28.95 28.96 28.41 28.42 246,777 -0.63(-2.16%)
Mar 07, 2008 29.22 29.55 28.87 29.05 181,055 -0.42(-1.41%)
Mar 06, 2008 29.84 29.90 29.47 29.47 109,973 -0.58(-1.93%)
Mar 05, 2008 29.92 30.20 29.73 30.05 194,953 +0.26(+0.86%)
Mar 04, 2008 29.53 29.84 29.37 29.79 258,657 -0.08(-0.28%)
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.