Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.58 +0.26 (+0.21%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.43 25.52 25.01 25.01 87,109 -0.81(-3.12%)
Sep 29, 2011 25.98 26.16 25.29 25.82 125,527 +0.35(+1.38%)
Sep 28, 2011 26.28 26.41 25.45 25.47 137,291 -0.68(-2.59%)
Sep 27, 2011 26.20 26.64 26.03 26.15 359,631 +0.49(+1.90%)
Sep 26, 2011 25.29 25.71 24.88 25.66 102,971 +0.62(+2.49%)
Sep 23, 2011 24.64 25.24 24.64 25.04 146,540 +0.21(+0.85%)
Sep 22, 2011 25.03 25.18 24.47 24.83 498,575 -0.92(-3.57%)
Sep 21, 2011 26.82 26.82 25.74 25.75 333,501 -1.09(-4.05%)
Sep 20, 2011 27.23 27.36 26.83 26.83 31,549 -0.25(-0.92%)
Sep 19, 2011 26.90 27.20 26.67 27.08 116,632 -0.26(-0.96%)
Sep 16, 2011 27.34 27.54 27.17 27.35 45,181 +0.08(+0.28%)
Sep 15, 2011 27.07 27.32 26.87 27.27 76,364 +0.51(+1.91%)
Sep 14, 2011 26.46 27.10 25.92 26.76 152,355 +0.50(+1.90%)
Sep 13, 2011 25.81 26.36 25.75 26.26 139,207 +0.50(+1.94%)
Sep 12, 2011 25.36 25.77 25.16 25.76 119,643 +0.02(+0.07%)
Sep 09, 2011 26.16 26.25 25.56 25.74 159,161 -0.74(-2.81%)
Sep 08, 2011 26.68 26.94 26.39 26.49 94,386 -0.39(-1.45%)
Sep 07, 2011 26.43 26.89 26.43 26.88 58,049 +0.86(+3.29%)
Sep 06, 2011 25.44 26.05 25.38 26.02 415,727 -0.28(-1.05%)
Sep 02, 2011 26.57 26.63 26.18 26.30 92,958 -0.87(-3.20%)
Sep 01, 2011 27.65 27.90 27.14 27.17 142,496 -0.45(-1.64%)
Aug 31, 2011 27.68 28.03 27.43 27.62 173,170 +0.15(+0.56%)
Aug 30, 2011 27.14 27.64 26.96 27.46 52,070 +0.23(+0.83%)
Aug 29, 2011 26.80 27.27 26.68 27.24 126,824 +0.90(+3.41%)
Aug 26, 2011 25.63 26.43 25.24 26.34 63,167 +0.56(+2.18%)
Aug 25, 2011 26.38 26.43 25.71 25.78 110,148 -0.47(-1.78%)
Aug 24, 2011 25.68 26.28 25.63 26.25 72,770 +0.49(+1.92%)
Aug 23, 2011 25.03 25.76 24.88 25.75 123,440 +0.92(+3.71%)
Aug 22, 2011 25.31 25.32 24.79 24.83 87,997 +0.08(+0.33%)
Aug 19, 2011 24.79 25.51 24.70 24.75 380,120 -0.41(-1.64%)
Aug 18, 2011 25.91 26.01 24.92 25.16 363,131 -1.57(-5.87%)
Aug 17, 2011 26.95 27.15 26.54 26.73 238,420 -0.10(-0.35%)
Aug 16, 2011 26.93 27.08 26.64 26.83 112,209 -0.39(-1.43%)
Aug 15, 2011 26.91 27.23 26.87 27.22 109,208 +0.50(+1.87%)
Aug 12, 2011 26.84 26.89 26.33 26.72 217,676 +0.47(+1.80%)
Aug 11, 2011 25.17 26.63 25.11 26.25 908,304 +1.17(+4.68%)
Aug 10, 2011 25.85 26.00 25.02 25.07 1,446,677 -1.29(-4.88%)
Aug 09, 2011 26.88 26.36 24.70 26.36 290,742 +1.21(+4.83%)
Aug 08, 2011 26.01 26.52 25.11 25.14 697,855 -1.92(-7.09%)
Aug 05, 2011 27.47 27.68 26.40 27.06 484,469 -0.04(-0.15%)
Aug 04, 2011 28.29 28.29 27.09 27.10 328,008 -1.58(-5.50%)
Aug 03, 2011 28.54 28.69 27.93 28.68 461,356 +0.21(+0.73%)
Aug 02, 2011 29.26 29.42 28.46 28.47 314,848 -1.00(-3.40%)
Aug 01, 2011 30.17 30.17 29.16 29.47 260,964 -0.20(-0.67%)
Jul 29, 2011 29.47 29.94 29.26 29.67 228,920 -0.17(-0.56%)
Jul 28, 2011 30.17 30.34 29.79 29.84 170,582 -0.25(-0.83%)
Jul 27, 2011 30.77 30.77 30.03 30.09 147,259 -0.87(-2.81%)
Jul 26, 2011 31.41 31.41 30.89 30.96 218,265 -0.51(-1.63%)
Jul 25, 2011 31.22 31.65 31.19 31.47 110,806 -0.06(-0.19%)
Jul 22, 2011 31.60 31.60 31.50 31.53 94,194 -0.22(-0.70%)
Jul 21, 2011 31.49 31.86 31.46 31.75 104,699 +0.41(+1.32%)
Jul 20, 2011 31.37 31.43 31.23 31.34 59,375 +0.08(+0.26%)
Jul 19, 2011 30.98 31.31 30.98 31.26 146,778 +0.47(+1.52%)
Jul 18, 2011 31.01 31.02 30.60 30.79 89,007 -0.39(-1.24%)
Jul 15, 2011 31.31 31.31 30.91 31.18 464,680 +0.01(+0.04%)
Jul 14, 2011 31.56 31.73 31.10 31.16 126,762 -0.35(-1.12%)
Jul 13, 2011 31.61 31.87 31.45 31.52 85,643 +0.11(+0.36%)
Jul 12, 2011 31.61 31.67 31.37 31.40 105,003 -0.30(-0.96%)
Jul 11, 2011 31.89 32.00 31.61 31.71 96,689 -0.65(-2.00%)
Jul 08, 2011 32.26 32.36 32.13 32.36 156,814 -0.36(-1.09%)
Jul 07, 2011 32.65 32.83 32.61 32.71 155,817 +0.33(+1.03%)
Jul 06, 2011 32.17 32.42 32.14 32.38 82,514 +0.14(+0.44%)
Jul 05, 2011 32.34 32.34 32.13 32.24 184,445 -0.13(-0.39%)
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.