Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.37 18.77 18.36 18.76 112,973 +0.43(+2.32%)
Nov 26, 2008 17.39 18.44 17.22 18.34 183,260 +0.64(+3.62%)
Nov 25, 2008 17.95 18.00 17.17 17.70 299,500 +0.22(+1.25%)
Nov 24, 2008 16.87 17.74 16.62 17.48 635,683 +1.04(+6.33%)
Nov 21, 2008 15.81 16.51 15.25 16.44 336,096 +0.97(+6.30%)
Nov 20, 2008 16.32 16.74 15.33 15.47 506,652 -0.98(-5.93%)
Nov 19, 2008 17.66 17.70 16.44 16.44 125,962 -1.20(-6.81%)
Nov 18, 2008 17.59 17.83 17.08 17.64 129,078 +0.02(+0.13%)
Nov 17, 2008 17.78 18.15 17.43 17.62 173,996 -0.36(-2.02%)
Nov 14, 2008 18.41 18.86 17.89 17.99 326,611 -0.85(-4.51%)
Nov 13, 2008 17.76 18.88 16.79 18.84 223,927 +1.08(+6.06%)
Nov 12, 2008 18.42 18.46 17.63 17.76 381,306 -1.00(-5.33%)
Nov 11, 2008 18.89 19.14 18.43 18.76 296,089 -0.50(-2.62%)
Nov 10, 2008 19.68 19.89 19.10 19.27 162,952 -0.12(-0.59%)
Nov 07, 2008 19.14 19.54 18.96 19.38 216,475 +0.50(+2.63%)
Nov 06, 2008 19.89 20.08 18.80 18.88 306,876 -1.21(-6.04%)
Nov 05, 2008 21.04 21.16 20.10 20.10 210,021 -1.12(-5.26%)
Nov 04, 2008 20.81 21.26 20.59 21.21 222,759 +1.01(+5.02%)
Nov 03, 2008 20.33 20.51 20.07 20.20 255,720 -0.06(-0.31%)
Oct 31, 2008 19.84 20.54 19.59 20.26 261,727 +0.46(+2.30%)
Oct 30, 2008 19.97 20.04 19.32 19.81 279,838 +0.64(+3.33%)
Oct 29, 2008 19.02 20.06 18.84 19.17 195,748 +0.12(+0.65%)
Oct 28, 2008 18.22 19.04 17.34 19.04 290,037 +1.56(+8.91%)
Oct 27, 2008 17.75 18.40 17.45 17.49 127,508 -0.61(-3.35%)
Oct 24, 2008 16.65 18.44 16.54 18.09 331,703 -0.73(-3.86%)
Oct 23, 2008 18.90 19.30 17.93 18.82 558,870 -0.12(-0.63%)
Oct 22, 2008 19.74 19.74 18.38 18.94 366,085 -1.12(-5.58%)
Oct 21, 2008 20.44 20.68 19.96 20.06 153,541 -0.48(-2.35%)
Oct 20, 2008 20.03 20.54 19.83 20.54 216,066 +0.67(+3.36%)
Oct 17, 2008 19.36 20.74 19.36 19.87 527,081 -0.24(-1.21%)
Oct 16, 2008 19.39 20.11 18.44 20.11 364,562 +0.74(+3.84%)
Oct 15, 2008 21.18 21.18 19.36 19.37 484,860 -2.02(-9.44%)
Oct 14, 2008 24.04 24.04 20.80 21.39 375,918 -0.29(-1.35%)
Oct 13, 2008 21.54 21.72 20.61 21.68 474,561 +1.51(+7.51%)
Oct 10, 2008 17.96 20.49 17.95 20.17 801,795 +0.19(+0.95%)
Oct 09, 2008 21.50 21.76 19.74 19.98 486,653 -1.24(-5.84%)
Oct 08, 2008 20.41 21.98 20.41 21.22 402,408 -0.08(-0.35%)
Oct 07, 2008 22.79 23.48 21.26 21.29 475,308 -1.05(-4.70%)
Oct 06, 2008 22.20 22.44 21.16 22.34 495,622 -0.56(-2.45%)
Oct 03, 2008 23.71 24.12 22.90 22.90 349,813 -0.39(-1.69%)
Oct 02, 2008 25.01 25.01 23.20 23.30 300,128 -1.57(-6.32%)
Oct 01, 2008 25.42 25.42 24.55 24.87 639,670 -0.55(-2.16%)
Sep 30, 2008 25.41 26.04 24.63 25.42 264,415 +0.81(+3.27%)
Sep 29, 2008 25.65 25.98 24.46 24.61 386,628 -1.74(-6.59%)
Sep 26, 2008 25.35 26.37 25.12 26.35 0 -0.13(-0.50%)
Sep 25, 2008 25.90 26.69 25.85 26.48 350,491 +0.45(+1.73%)
Sep 24, 2008 26.23 26.46 25.90 26.03 549,763 -0.42(-1.57%)
Sep 23, 2008 27.02 27.22 26.40 26.45 224,456 -0.64(-2.37%)
Sep 22, 2008 28.46 28.46 26.99 27.09 237,357 -0.90(-3.21%)
Sep 19, 2008 30.99 31.43 27.14 27.99 0 +1.04(+3.84%)
Sep 18, 2008 26.29 27.10 25.28 26.95 667,183 +0.97(+3.71%)
Sep 17, 2008 26.67 26.71 25.94 25.98 312,621 -1.20(-4.43%)
Sep 16, 2008 26.34 27.38 26.02 27.19 589,680 +0.14(+0.52%)
Sep 15, 2008 27.14 27.79 26.98 27.05 505,527 -1.13(-4.02%)
Sep 12, 2008 27.94 28.23 27.76 28.18 253,206 -0.02(-0.08%)
Sep 11, 2008 27.45 28.21 27.22 28.20 252,863 +0.42(+1.50%)
Sep 10, 2008 27.72 28.05 27.53 27.79 90,342 +0.17(+0.61%)
Sep 09, 2008 28.68 28.71 27.62 27.62 129,396 -0.95(-3.32%)
Sep 08, 2008 29.26 29.28 28.21 28.57 347,116 +0.49(+1.76%)
Sep 05, 2008 27.95 28.13 27.54 28.07 0 +0.00(+0.02%)
Sep 04, 2008 28.92 28.92 27.94 28.07 382,207 -1.02(-3.52%)
Sep 03, 2008 29.35 29.43 28.90 29.09 451,611 -0.23(-0.77%)
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.