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 (%)
Jan 31, 2012 31.59 31.62 31.16 31.29 71,115 -0.08(-0.25%)
Jan 30, 2012 31.08 31.42 31.08 31.36 770,044 -0.13(-0.40%)
Jan 27, 2012 31.30 31.57 31.28 31.49 60,446 +0.04(+0.14%)
Jan 26, 2012 31.69 31.80 31.37 31.45 62,927 -0.10(-0.32%)
Jan 25, 2012 31.03 31.61 30.93 31.55 52,509 +0.34(+1.08%)
Jan 24, 2012 30.93 31.24 30.85 31.21 51,504 +0.03(+0.09%)
Jan 23, 2012 31.24 31.44 31.03 31.18 61,729 -0.05(-0.15%)
Jan 20, 2012 31.28 31.28 31.09 31.23 69,511 -0.15(-0.48%)
Jan 19, 2012 31.18 31.40 31.14 31.38 69,714 +0.33(+1.08%)
Jan 18, 2012 30.62 31.06 30.61 31.04 218,567 +0.37(+1.19%)
Jan 17, 2012 30.92 30.93 30.65 30.68 96,520 +0.15(+0.48%)
Jan 13, 2012 30.50 30.58 30.25 30.53 120,215 -0.26(-0.85%)
Jan 12, 2012 30.61 30.80 30.43 30.79 286,647 +0.28(+0.93%)
Jan 11, 2012 30.23 30.55 30.23 30.51 100,072 +0.13(+0.42%)
Jan 10, 2012 30.26 30.44 30.26 30.38 120,713 +0.43(+1.44%)
Jan 09, 2012 29.87 29.99 29.72 29.95 68,691 +0.22(+0.75%)
Jan 06, 2012 29.89 29.89 29.62 29.73 62,964 -0.01(-0.05%)
Jan 05, 2012 29.56 29.79 29.31 29.74 75,190 +0.03(+0.09%)
Jan 04, 2012 29.56 29.76 29.42 29.71 239,641 +0.61(+2.09%)
Dec 30, 2011 29.20 29.28 29.10 29.10 127,057 -0.09(-0.31%)
Dec 29, 2011 28.89 29.26 28.89 29.20 44,338 +0.37(+1.27%)
Dec 28, 2011 29.31 29.31 28.81 28.83 75,485 -0.46(-1.58%)
Dec 27, 2011 29.32 29.39 29.22 29.29 55,386 -0.02(-0.06%)
Dec 23, 2011 29.21 29.32 29.10 29.31 36,808 +0.54(+1.86%)
Dec 21, 2011 28.74 28.80 28.38 28.78 105,802 +0.03(+0.11%)
Dec 20, 2011 28.30 28.79 28.29 28.74 168,633 +0.96(+3.44%)
Dec 19, 2011 28.25 28.35 27.71 27.79 68,974 -0.35(-1.25%)
Dec 16, 2011 28.19 28.47 28.00 28.14 68,820 +0.17(+0.60%)
Dec 15, 2011 28.12 28.12 27.86 27.97 112,714 +0.18(+0.64%)
Dec 14, 2011 28.01 28.06 27.72 27.79 83,588 -0.39(-1.37%)
Dec 13, 2011 28.75 28.89 28.03 28.18 95,057 -0.38(-1.32%)
Dec 12, 2011 28.82 28.82 28.35 28.56 123,531 -0.53(-1.82%)
Dec 09, 2011 28.40 29.14 28.40 29.09 188,580 +0.70(+2.46%)
Dec 08, 2011 29.02 29.02 28.33 28.39 91,407 -0.72(-2.47%)
Dec 07, 2011 29.03 29.22 28.72 29.11 138,064 -0.08(-0.28%)
Dec 06, 2011 29.16 29.37 29.04 29.19 78,530 +0.06(+0.22%)
Dec 05, 2011 29.27 29.41 28.99 29.13 92,077 +0.31(+1.09%)
Dec 02, 2011 29.17 29.25 28.80 28.81 116,221 -0.00(-0.02%)
Dec 01, 2011 28.85 29.02 28.76 28.82 51,062 -0.07(-0.25%)
Nov 30, 2011 28.33 28.92 28.33 28.89 106,224 +1.41(+5.15%)
Nov 29, 2011 27.55 27.80 27.47 27.47 120,796 +0.01(+0.05%)
Nov 28, 2011 27.34 27.65 27.27 27.46 184,229 +0.85(+3.20%)
Nov 25, 2011 26.58 26.94 26.55 26.61 25,407 -0.06(-0.24%)
Nov 23, 2011 27.04 27.04 26.63 26.67 139,500 -0.64(-2.35%)
Nov 22, 2011 27.45 27.53 27.16 27.31 98,591 -0.23(-0.83%)
Nov 21, 2011 27.68 27.69 27.25 27.54 230,947 -0.58(-2.06%)
Nov 18, 2011 28.19 28.29 27.99 28.12 72,268 +0.04(+0.15%)
Nov 17, 2011 28.57 28.58 27.90 28.08 187,866 -0.52(-1.81%)
Nov 16, 2011 28.72 29.11 28.59 28.60 80,403 -0.44(-1.52%)
Nov 15, 2011 28.72 29.17 28.60 29.04 41,043 +0.24(+0.82%)
Nov 14, 2011 28.97 29.02 28.66 28.80 110,504 -0.25(-0.85%)
Nov 11, 2011 28.71 29.15 28.71 29.05 38,376 +0.69(+2.42%)
Nov 10, 2011 28.49 28.55 28.20 28.36 75,387 +0.31(+1.10%)
Nov 09, 2011 28.45 28.57 27.97 28.05 270,020 -1.18(-4.03%)
Nov 08, 2011 29.04 29.26 28.67 29.23 121,073 +0.34(+1.18%)
Nov 07, 2011 28.83 28.94 28.40 28.89 71,657 +0.05(+0.19%)
Nov 04, 2011 28.79 28.90 28.39 28.83 142,729 -0.18(-0.63%)
Nov 03, 2011 28.60 29.08 28.34 29.02 162,538 +0.71(+2.51%)
Nov 02, 2011 28.22 28.44 28.03 28.31 77,254 +0.52(+1.88%)
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.