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, 2009 23.07 23.07 22.80 23.04 109,365 +0.03(+0.12%)
Nov 27, 2009 22.65 23.16 22.57 23.01 123,523 -0.38(-1.63%)
Nov 25, 2009 23.34 23.42 23.21 23.39 178,742 +0.12(+0.53%)
Nov 24, 2009 23.32 23.32 23.10 23.27 95,158 -0.07(-0.28%)
Nov 23, 2009 23.36 23.56 23.27 23.33 186,701 +0.32(+1.40%)
Nov 20, 2009 23.03 23.05 22.85 23.01 140,047 -0.08(-0.36%)
Nov 19, 2009 23.25 23.28 22.91 23.09 162,683 -0.36(-1.53%)
Nov 18, 2009 23.55 23.56 23.36 23.45 137,169 -0.11(-0.45%)
Nov 17, 2009 23.48 23.57 23.36 23.56 127,433 +0.13(+0.57%)
Nov 16, 2009 23.22 23.65 23.22 23.43 303,029 +0.34(+1.48%)
Nov 13, 2009 22.96 23.16 22.78 23.09 189,407 +0.15(+0.68%)
Nov 12, 2009 23.22 23.27 22.87 22.93 207,115 -0.22(-0.94%)
Nov 11, 2009 23.23 23.33 23.04 23.15 199,493 +0.12(+0.54%)
Nov 10, 2009 23.06 23.19 22.89 23.02 300,205 -0.07(-0.31%)
Nov 09, 2009 22.77 23.11 22.69 23.09 287,412 +0.54(+2.37%)
Nov 06, 2009 22.32 22.60 22.29 22.56 259,181 +0.19(+0.87%)
Nov 05, 2009 22.00 22.38 21.95 22.36 251,322 +0.59(+2.70%)
Nov 04, 2009 21.95 22.15 21.75 21.77 263,049 -0.01(-0.06%)
Nov 03, 2009 21.42 21.81 21.40 21.79 296,125 +0.33(+1.53%)
Nov 02, 2009 21.39 21.70 21.16 21.46 1,155,355 +0.15(+0.73%)
Oct 30, 2009 21.93 21.96 21.26 21.31 548,277 -0.63(-2.89%)
Oct 29, 2009 21.61 21.99 21.61 21.94 304,134 +0.46(+2.16%)
Oct 28, 2009 21.96 22.05 21.45 21.47 710,407 -0.56(-2.55%)
Oct 27, 2009 22.28 22.34 21.99 22.04 269,388 -0.22(-0.97%)
Oct 26, 2009 22.55 22.81 22.16 22.25 342,946 -0.24(-1.08%)
Oct 23, 2009 22.54 22.55 22.43 22.50 294,743 -0.35(-1.55%)
Oct 22, 2009 22.68 22.92 22.44 22.85 250,432 +0.16(+0.70%)
Oct 21, 2009 22.85 23.15 22.66 22.69 345,675 -0.20(-0.87%)
Oct 20, 2009 22.73 22.92 22.73 22.89 161,757 -0.17(-0.73%)
Oct 19, 2009 22.89 23.13 22.82 23.06 179,422 +0.23(+1.01%)
Oct 16, 2009 22.78 22.90 22.62 22.83 148,966 -0.20(-0.87%)
Oct 15, 2009 22.85 23.04 22.82 23.03 113,766 +0.04(+0.17%)
Oct 14, 2009 22.73 22.99 22.64 22.99 195,305 +0.57(+2.55%)
Oct 13, 2009 22.38 22.45 22.23 22.42 95,237 -0.02(-0.10%)
Oct 12, 2009 22.59 22.65 22.35 22.44 171,012 +0.00(+0.02%)
Oct 09, 2009 22.33 22.43 22.23 22.43 70,976 +0.13(+0.60%)
Oct 08, 2009 22.24 22.43 22.14 22.30 142,896 +0.30(+1.35%)
Oct 07, 2009 21.90 22.08 21.89 22.00 296,250 -0.02(-0.09%)
Oct 06, 2009 21.95 22.24 21.91 22.02 297,594 +0.25(+1.16%)
Oct 05, 2009 21.43 21.81 21.43 21.77 211,679 +0.41(+1.91%)
Oct 02, 2009 21.40 21.55 21.31 21.36 219,479 -0.32(-1.47%)
Oct 01, 2009 22.15 22.24 21.65 21.68 846,108 -0.59(-2.64%)
Sep 30, 2009 22.49 22.54 22.02 22.27 140,154 -0.17(-0.75%)
Sep 29, 2009 22.52 22.66 22.41 22.44 144,902 -0.00(-0.02%)
Sep 28, 2009 22.14 22.56 22.14 22.44 136,015 +0.39(+1.77%)
Sep 25, 2009 22.20 22.26 21.94 22.05 167,056 -0.23(-1.03%)
Sep 24, 2009 22.72 22.75 22.14 22.28 220,780 -0.35(-1.55%)
Sep 23, 2009 22.96 23.07 22.63 22.63 140,501 -0.24(-1.05%)
Sep 22, 2009 22.84 22.97 22.76 22.87 177,030 +0.12(+0.51%)
Sep 21, 2009 22.66 22.89 22.56 22.76 162,283 -0.16(-0.70%)
Sep 18, 2009 23.09 23.09 22.79 22.92 173,736 -0.01(-0.06%)
Sep 17, 2009 22.96 23.20 22.76 22.93 261,738 +0.20(+0.88%)
Sep 16, 2009 22.71 22.96 22.58 22.73 372,333 +0.17(+0.76%)
Sep 15, 2009 22.38 22.66 22.28 22.56 290,607 +0.25(+1.13%)
Sep 14, 2009 21.94 22.34 21.85 22.31 134,337 +0.20(+0.90%)
Sep 11, 2009 22.09 22.25 21.98 22.11 218,774 +0.09(+0.40%)
Sep 10, 2009 21.75 22.02 21.64 22.02 280,439 +0.22(+1.02%)
Sep 09, 2009 21.51 21.87 21.47 21.80 264,845 +0.36(+1.67%)
Sep 08, 2009 21.49 21.56 21.33 21.44 160,882 +0.25(+1.19%)
Sep 04, 2009 20.87 21.23 20.77 21.19 185,603 +0.39(+1.87%)
Sep 03, 2009 20.62 20.82 20.46 20.80 153,843 +0.30(+1.47%)
Sep 02, 2009 20.51 20.65 20.43 20.50 182,485 -0.13(-0.64%)
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.