Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 +0.40 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.72 28.81 28.53 28.69 58,734 +0.04(+0.15%)
Nov 29, 2006 28.51 28.69 28.49 28.65 25,075 +0.22(+0.78%)
Nov 28, 2006 28.46 28.46 28.28 28.42 38,403 -0.00(-0.02%)
Nov 27, 2006 28.83 28.90 28.42 28.43 34,788 -0.51(-1.76%)
Nov 24, 2006 28.99 29.01 28.84 28.94 14,231 -0.07(-0.23%)
Nov 22, 2006 28.99 29.05 28.92 29.00 32,078 +0.05(+0.17%)
Nov 21, 2006 28.88 28.98 28.84 28.95 32,303 +0.10(+0.34%)
Nov 20, 2006 28.91 28.96 28.80 28.86 60,315 -0.06(-0.21%)
Nov 17, 2006 28.87 28.97 28.85 28.92 128,764 -0.02(-0.06%)
Nov 16, 2006 28.84 29.01 28.84 28.94 30,044 +0.15(+0.54%)
Nov 15, 2006 28.53 28.90 28.53 28.78 74,547 +0.22(+0.76%)
Nov 14, 2006 28.51 28.65 28.28 28.57 203,537 +0.15(+0.53%)
Nov 13, 2006 28.36 28.49 28.34 28.41 62,800 +0.15(+0.55%)
Nov 10, 2006 28.15 28.30 28.15 28.26 26,882 +0.10(+0.36%)
Nov 09, 2006 28.33 28.35 28.15 28.16 45,858 -0.21(-0.73%)
Nov 08, 2006 28.10 28.41 28.10 28.37 113,176 +0.10(+0.34%)
Nov 07, 2006 27.99 28.33 27.96 28.27 79,969 +0.26(+0.92%)
Nov 06, 2006 27.76 28.08 27.76 28.01 72,966 +0.35(+1.25%)
Nov 03, 2006 27.76 27.84 27.60 27.67 54,668 -0.04(-0.16%)
Nov 02, 2006 27.76 27.77 27.63 27.71 65,059 -0.10(-0.35%)
Nov 01, 2006 28.09 28.11 27.80 27.81 47,439 -0.18(-0.63%)
Oct 31, 2006 28.18 28.21 27.90 27.99 125,601 -0.09(-0.32%)
Oct 30, 2006 27.96 28.17 27.95 28.07 228,612 +0.11(+0.38%)
Oct 27, 2006 28.16 28.17 27.97 27.97 15,587 -0.23(-0.82%)
Oct 26, 2006 28.31 28.31 28.01 28.20 44,954 +0.04(+0.13%)
Oct 25, 2006 28.10 28.21 28.05 28.16 46,083 +0.06(+0.20%)
Oct 24, 2006 28.05 28.15 28.00 28.11 62,574 +0.04(+0.14%)
Oct 23, 2006 27.89 28.13 27.81 28.07 51,505 +0.16(+0.59%)
Oct 20, 2006 28.02 28.02 27.85 27.90 44,502 -0.23(-0.80%)
Oct 19, 2006 28.03 28.15 28.02 28.13 17,394 +0.03(+0.09%)
Oct 18, 2006 28.28 28.37 28.03 28.10 21,460 -0.06(-0.20%)
Oct 17, 2006 28.22 28.26 28.00 28.16 56,701 -0.26(-0.92%)
Oct 16, 2006 28.18 28.44 28.18 28.42 64,607 +0.24(+0.86%)
Oct 13, 2006 28.15 28.19 28.07 28.18 43,599 +0.03(+0.11%)
Oct 12, 2006 28.07 28.18 27.98 28.14 18,523 +0.23(+0.81%)
Oct 11, 2006 27.93 27.98 27.79 27.92 26,882 -0.05(-0.19%)
Oct 10, 2006 27.95 28.02 27.88 27.97 54,668 +0.08(+0.30%)
Oct 09, 2006 27.76 27.92 27.65 27.89 19,201 +0.06(+0.22%)
Oct 06, 2006 27.89 27.89 27.71 27.83 21,460 -0.15(-0.52%)
Oct 05, 2006 27.69 27.97 27.65 27.97 40,888 +0.30(+1.09%)
Oct 04, 2006 27.22 27.68 27.22 27.67 82,454 +0.35(+1.26%)
Oct 03, 2006 27.12 27.38 27.09 27.33 35,918 +0.15(+0.55%)
Oct 02, 2006 27.16 27.35 27.10 27.18 81,324 +0.03(+0.10%)
Sep 29, 2006 27.35 27.35 27.15 27.15 26,656 -0.15(-0.55%)
Sep 28, 2006 27.18 27.34 27.09 27.30 39,081 +0.12(+0.42%)
Sep 27, 2006 27.08 27.26 27.08 27.18 29,141 +0.06(+0.23%)
Sep 26, 2006 26.72 27.13 26.72 27.12 44,276 +0.25(+0.94%)
Sep 25, 2006 26.66 26.91 26.51 26.87 42,921 +0.32(+1.20%)
Sep 22, 2006 26.69 26.69 26.46 26.55 23,493 -0.12(-0.46%)
Sep 21, 2006 26.98 27.05 26.64 26.68 54,216 -0.31(-1.13%)
Sep 20, 2006 26.83 27.06 26.83 26.98 47,213 +0.20(+0.74%)
Sep 19, 2006 26.85 26.85 26.60 26.78 61,671 -0.14(-0.51%)
Sep 18, 2006 26.90 27.00 26.85 26.92 29,141 +0.01(+0.05%)
Sep 15, 2006 27.00 27.06 26.87 26.91 90,586 +0.09(+0.33%)
Sep 14, 2006 26.86 26.86 26.72 26.82 23,945 -0.13(-0.48%)
Sep 13, 2006 26.69 26.95 26.66 26.95 48,794 +0.31(+1.16%)
Sep 12, 2006 26.32 26.64 26.32 26.64 31,852 +0.32(+1.21%)
Sep 11, 2006 26.32 26.42 26.12 26.32 60,993 +0.02(+0.07%)
Sep 08, 2006 26.25 26.35 26.25 26.30 20,557 +0.03(+0.12%)
Sep 07, 2006 26.38 26.39 26.18 26.27 97,137 -0.12(-0.44%)
Sep 06, 2006 26.60 26.60 26.38 26.38 30,948 -0.32(-1.21%)
Sep 05, 2006 26.69 26.73 26.57 26.71 56,475 +0.10(+0.37%)
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.