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, 2011 28.33 28.92 28.33 28.89 106,224 +1.41(+5.15%)
Nov 29, 2011 27.55 27.80 27.47 27.47 120,796 +0.01(+0.05%)
Nov 28, 2011 27.34 27.65 27.27 27.46 184,229 +0.85(+3.20%)
Nov 25, 2011 26.58 26.94 26.55 26.61 25,407 -0.06(-0.24%)
Nov 23, 2011 27.04 27.04 26.63 26.67 139,500 -0.64(-2.35%)
Nov 22, 2011 27.45 27.53 27.16 27.31 98,591 -0.23(-0.83%)
Nov 21, 2011 27.68 27.69 27.25 27.54 230,947 -0.58(-2.06%)
Nov 18, 2011 28.19 28.29 27.99 28.12 72,268 +0.04(+0.15%)
Nov 17, 2011 28.57 28.58 27.90 28.08 187,866 -0.52(-1.81%)
Nov 16, 2011 28.72 29.11 28.59 28.60 80,403 -0.44(-1.52%)
Nov 15, 2011 28.72 29.17 28.60 29.04 41,043 +0.24(+0.82%)
Nov 14, 2011 28.97 29.02 28.66 28.80 110,504 -0.25(-0.85%)
Nov 11, 2011 28.71 29.15 28.71 29.05 38,376 +0.69(+2.42%)
Nov 10, 2011 28.49 28.55 28.20 28.36 75,387 +0.31(+1.10%)
Nov 09, 2011 28.45 28.57 27.97 28.05 270,020 -1.18(-4.03%)
Nov 08, 2011 29.04 29.26 28.67 29.23 121,073 +0.34(+1.18%)
Nov 07, 2011 28.83 28.94 28.40 28.89 71,657 +0.05(+0.19%)
Nov 04, 2011 28.79 28.90 28.39 28.83 142,729 -0.18(-0.63%)
Nov 03, 2011 28.60 29.08 28.34 29.02 162,538 +0.71(+2.51%)
Nov 02, 2011 28.22 28.44 28.03 28.31 77,254 +0.52(+1.88%)
Nov 01, 2011 27.71 28.17 27.59 27.78 157,745 -0.87(-3.04%)
Oct 31, 2011 28.90 29.14 28.65 28.65 100,779 -0.80(-2.72%)
Oct 28, 2011 29.24 29.53 29.24 29.45 103,966 -0.01(-0.04%)
Oct 27, 2011 29.05 29.73 28.93 29.47 200,772 +1.28(+4.53%)
Oct 26, 2011 28.26 28.39 27.76 28.19 98,604 +0.29(+1.03%)
Oct 25, 2011 28.23 28.31 27.86 27.90 119,902 -0.60(-2.09%)
Oct 24, 2011 28.04 28.59 27.98 28.50 216,364 +0.56(+2.02%)
Oct 21, 2011 27.66 27.94 27.60 27.93 73,781 +0.60(+2.20%)
Oct 20, 2011 27.21 27.46 26.91 27.33 86,779 +0.13(+0.47%)
Oct 19, 2011 27.54 27.72 27.13 27.20 173,025 -0.41(-1.47%)
Oct 18, 2011 26.94 27.79 26.71 27.61 155,064 +0.72(+2.68%)
Oct 17, 2011 27.48 27.49 26.82 26.89 159,759 -0.73(-2.65%)
Oct 14, 2011 27.50 27.65 27.30 27.62 103,786 +0.50(+1.83%)
Oct 13, 2011 27.09 27.20 26.79 27.13 67,506 -0.19(-0.68%)
Oct 12, 2011 27.20 27.60 27.11 27.31 117,686 +0.38(+1.42%)
Oct 11, 2011 26.68 27.02 26.59 26.93 73,274 +0.10(+0.37%)
Oct 10, 2011 26.36 26.83 26.26 26.83 72,450 +0.96(+3.70%)
Oct 07, 2011 26.16 26.28 25.74 25.87 198,857 -0.19(-0.72%)
Oct 06, 2011 25.46 26.09 25.36 26.06 98,290 +0.55(+2.17%)
Oct 05, 2011 24.96 25.57 24.80 25.51 129,246 +0.57(+2.27%)
Oct 04, 2011 23.84 24.97 23.62 24.94 351,621 +0.79(+3.26%)
Oct 03, 2011 24.81 25.21 24.15 24.15 212,709 -0.86(-3.44%)
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%)
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.