Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.19 33.27 33.05 33.14 80,401 -0.06(-0.18%)
Sep 27, 2007 33.12 33.23 33.05 33.20 40,200 +0.20(+0.60%)
Sep 26, 2007 32.99 33.06 32.90 33.01 57,331 +0.13(+0.39%)
Sep 25, 2007 32.52 32.88 32.52 32.88 80,858 +0.04(+0.13%)
Sep 24, 2007 32.98 33.05 32.73 32.84 80,858 -0.15(-0.45%)
Sep 21, 2007 33.05 33.11 32.96 32.98 36,774 +0.14(+0.43%)
Sep 20, 2007 32.96 33.01 32.80 32.84 105,526 -0.22(-0.66%)
Sep 19, 2007 33.19 33.26 32.97 33.06 319,778 +0.26(+0.80%)
Sep 18, 2007 32.01 32.84 31.94 32.80 192,552 +0.94(+2.94%)
Sep 17, 2007 32.05 32.05 31.82 31.86 35,175 -0.19(-0.60%)
Sep 14, 2007 31.80 32.09 31.80 32.06 35,632 +0.09(+0.27%)
Sep 13, 2007 31.93 32.15 31.87 31.97 41,799 +0.20(+0.63%)
Sep 12, 2007 31.65 31.93 31.65 31.77 92,964 -0.01(-0.03%)
Sep 11, 2007 31.50 31.79 31.47 31.78 116,490 +0.36(+1.16%)
Sep 10, 2007 31.68 31.68 31.08 31.41 182,959 -0.09(-0.29%)
Sep 07, 2007 31.57 31.71 31.41 31.50 146,412 -0.56(-1.76%)
Sep 06, 2007 31.94 32.13 31.72 32.07 73,777 +0.20(+0.63%)
Sep 05, 2007 31.99 31.99 31.74 31.87 126,997 -0.33(-1.02%)
Sep 04, 2007 31.87 32.34 31.87 32.20 233,210 +0.21(+0.67%)
Aug 31, 2007 31.71 32.13 31.71 31.98 117,404 +0.39(+1.25%)
Aug 30, 2007 31.39 31.83 31.39 31.59 58,930 -0.07(-0.21%)
Aug 29, 2007 31.25 31.66 31.21 31.65 26,495 +0.59(+1.89%)
Aug 28, 2007 31.70 31.70 31.04 31.07 49,794 -0.79(-2.49%)
Aug 27, 2007 31.89 32.00 31.81 31.86 62,813 -0.17(-0.53%)
Aug 24, 2007 31.57 32.03 31.57 32.03 47,053 +0.42(+1.32%)
Aug 23, 2007 31.94 32.07 31.42 31.61 90,680 -0.27(-0.84%)
Aug 22, 2007 31.58 31.88 31.57 31.88 107,125 +0.67(+2.16%)
Aug 21, 2007 31.11 31.43 31.11 31.21 122,657 +0.01(+0.04%)
Aug 20, 2007 31.15 31.36 30.91 31.19 95,476 +0.20(+0.64%)
Aug 17, 2007 31.39 31.39 30.51 31.00 261,304 +0.56(+1.84%)
Aug 16, 2007 29.99 30.44 29.32 30.44 440,380 -0.02(-0.06%)
Aug 15, 2007 30.95 31.19 30.39 30.45 209,683 -0.72(-2.30%)
Aug 14, 2007 31.76 31.76 31.17 31.17 128,368 -0.57(-1.79%)
Aug 13, 2007 31.96 31.99 31.71 31.74 156,919 +0.27(+0.85%)
Aug 10, 2007 31.14 31.65 30.75 31.47 186,156 -0.15(-0.47%)
Aug 09, 2007 31.94 32.24 31.49 31.62 220,647 -0.78(-2.41%)
Aug 08, 2007 32.46 32.60 32.10 32.40 143,671 +0.21(+0.67%)
Aug 07, 2007 31.99 32.41 31.93 32.19 135,449 +0.10(+0.30%)
Aug 06, 2007 31.96 32.14 31.55 32.09 320,463 +0.15(+0.47%)
Aug 03, 2007 32.16 32.44 31.87 31.94 155,549 -0.50(-1.54%)
Aug 02, 2007 32.34 32.53 32.21 32.44 131,794 +0.25(+0.76%)
Aug 01, 2007 32.13 32.30 31.78 32.20 1,351,064 +0.15(+0.46%)
Jul 31, 2007 32.70 32.77 32.05 32.05 404,291 -0.30(-0.93%)
Jul 30, 2007 31.96 32.50 31.93 32.35 383,505 +0.37(+1.15%)
Jul 27, 2007 32.34 32.51 31.85 31.98 373,684 -0.41(-1.26%)
Jul 26, 2007 32.72 32.91 32.04 32.39 409,545 -0.67(-2.04%)
Jul 25, 2007 33.31 33.43 32.83 33.06 108,953 -0.15(-0.46%)
Jul 24, 2007 33.58 33.63 33.15 33.22 130,880 -0.49(-1.47%)
Jul 23, 2007 33.67 33.81 33.66 33.71 54,362 +0.19(+0.57%)
Jul 20, 2007 33.83 33.83 33.38 33.52 216,535 -0.45(-1.33%)
Jul 19, 2007 33.92 34.00 33.87 33.97 171,538 +0.20(+0.58%)
Jul 18, 2007 33.77 33.81 33.47 33.77 142,986 -0.08(-0.25%)
Jul 17, 2007 33.65 33.95 33.65 33.86 130,652 +0.18(+0.55%)
Jul 16, 2007 33.56 33.77 33.56 33.67 193,466 +0.15(+0.46%)
Jul 13, 2007 33.43 33.62 33.37 33.52 128,825 +0.23(+0.70%)
Jul 12, 2007 32.92 33.29 32.92 33.29 211,053 +0.51(+1.56%)
Jul 11, 2007 32.59 32.77 32.44 32.77 57,788 +0.30(+0.92%)
Jul 10, 2007 32.77 32.77 32.48 32.48 73,320 -0.47(-1.42%)
Jul 09, 2007 32.92 33.01 32.85 32.94 130,195 +0.17(+0.51%)
Jul 06, 2007 32.64 32.84 32.59 32.78 63,042 +0.11(+0.35%)
Jul 05, 2007 32.62 32.70 32.54 32.66 74,919 +0.01(+0.04%)
Jul 03, 2007 32.66 32.72 32.61 32.65 44,083 +0.13(+0.40%)
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.