Indicators

US Industrials Ishares ETF (NY: IYJ )

121.23 -0.70 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.51	18.80	18.44	18.80	166,889	+0.33(+1.77%)
May 28, 2009	18.44	18.53	18.03	18.47	474,303	+0.15(+0.80%)
May 27, 2009	18.67	18.78	18.29	18.32	301,924	-0.42(-2.22%)
May 26, 2009	17.97	18.80	17.95	18.74	272,001	+0.59(+3.24%)
May 22, 2009	18.22	18.37	18.02	18.15	318,462	-0.02(-0.10%)
May 21, 2009	18.49	18.49	17.99	18.17	480,007	-0.58(-3.12%)
May 20, 2009	18.98	19.27	18.71	18.75	436,618	+0.00(+0.00%)
May 19, 2009	18.72	18.96	18.60	18.75	129,459	+0.04(+0.21%)
May 18, 2009	18.26	18.72	18.25	18.71	181,760	+0.61(+3.35%)
May 15, 2009	18.11	18.44	17.99	18.11	272,268	-0.08(-0.44%)
May 14, 2009	17.97	18.35	17.92	18.18	462,922	+0.18(+1.01%)
May 13, 2009	18.38	18.44	17.89	18.00	449,829	-0.79(-4.19%)
May 12, 2009	19.00	19.11	18.44	18.79	543,133	-0.21(-1.12%)
May 11, 2009	19.35	19.40	18.92	19.00	703,429	-0.49(-2.52%)
May 08, 2009	19.35	19.54	19.06	19.50	1,562,647	+0.58(+3.09%)
May 07, 2009	19.46	19.65	18.77	18.91	813,014	-0.38(-1.95%)
May 06, 2009	19.39	19.39	18.93	19.29	363,937	+0.29(+1.51%)
May 05, 2009	18.88	19.13	18.77	19.00	430,704	+0.02(+0.09%)
May 04, 2009	18.60	18.99	18.49	18.98	470,655	+0.60(+3.25%)

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.