Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.87 23.94 23.70 23.89 159,489 +0.05(+0.22%)
Feb 25, 2010 23.51 23.85 23.36 23.84 282,113 -0.02(-0.09%)
Feb 24, 2010 23.75 23.90 23.64 23.86 200,045 +0.20(+0.86%)
Feb 23, 2010 23.94 24.01 23.57 23.66 92,990 -0.30(-1.26%)
Feb 22, 2010 23.98 24.05 23.90 23.96 139,783 +0.00(+0.02%)
Feb 19, 2010 23.79 24.04 23.73 23.95 171,303 +0.12(+0.52%)
Feb 18, 2010 23.53 23.86 23.52 23.83 194,580 +0.22(+0.94%)
Feb 17, 2010 23.59 23.65 23.48 23.61 298,981 +0.22(+0.93%)
Feb 16, 2010 23.20 23.46 23.12 23.39 141,199 +0.39(+1.71%)
Feb 12, 2010 22.79 23.00 23.00 23.00 106,625 -0.08(-0.35%)
Feb 11, 2010 22.66 23.08 22.63 23.08 84,765 +0.33(+1.46%)
Feb 10, 2010 22.76 22.85 22.55 22.74 205,731 -0.04(-0.17%)
Feb 09, 2010 22.70 22.95 22.55 22.78 223,139 +0.34(+1.52%)
Feb 08, 2010 22.65 22.74 22.42 22.44 326,319 -0.22(-0.96%)
Feb 05, 2010 22.75 22.85 22.18 22.66 452,221 -0.09(-0.41%)
Feb 04, 2010 23.26 23.26 22.75 22.75 265,360 -0.74(-3.15%)
Feb 03, 2010 23.50 23.65 23.43 23.49 125,775 -0.09(-0.38%)
Feb 02, 2010 23.27 23.64 23.24 23.58 214,902 +0.41(+1.78%)
Feb 01, 2010 22.90 23.17 22.90 23.17 217,663 +0.32(+1.39%)
Jan 29, 2010 23.13 23.36 22.84 22.85 345,824 -0.23(-1.00%)
Jan 28, 2010 23.51 23.51 22.89 23.08 123,161 -0.35(-1.49%)
Jan 27, 2010 23.29 23.43 23.03 23.43 191,099 +0.06(+0.25%)
Jan 26, 2010 23.35 23.56 23.24 23.37 217,697 -0.07(-0.28%)
Jan 25, 2010 23.53 23.61 23.34 23.44 124,837 +0.10(+0.42%)
Jan 22, 2010 23.72 23.85 23.33 23.34 194,763 -0.43(-1.79%)
Jan 21, 2010 24.23 24.36 23.74 23.77 272,903 -0.52(-2.15%)
Jan 20, 2010 24.34 24.36 24.07 24.29 188,151 -0.30(-1.22%)
Jan 19, 2010 24.35 24.59 24.31 24.59 213,615 +0.26(+1.05%)
Jan 15, 2010 24.65 24.33 24.33 24.33 120,405 -0.31(-1.24%)
Jan 14, 2010 24.62 24.66 24.55 24.64 172,776 -0.00(-0.02%)
Jan 13, 2010 24.54 24.68 24.38 24.64 105,329 +0.14(+0.58%)
Jan 12, 2010 24.54 24.58 24.35 24.50 219,005 -0.22(-0.90%)
Jan 11, 2010 24.64 24.74 24.54 24.72 143,802 +0.19(+0.76%)
Jan 08, 2010 24.17 24.56 24.17 24.54 185,542 +0.30(+1.25%)
Jan 07, 2010 23.97 24.27 23.89 24.23 195,213 +0.23(+0.97%)
Jan 06, 2010 23.97 24.06 23.97 24.00 150,109 +0.04(+0.18%)
Jan 05, 2010 23.90 24.00 23.81 23.96 145,250 +0.07(+0.28%)
Jan 04, 2010 23.55 23.93 23.55 23.89 104,348 +0.42(+1.77%)
Dec 31, 2009 23.82 23.47 23.47 23.47 78,162 -0.31(-1.28%)
Dec 30, 2009 23.80 23.82 23.72 23.78 247,789 -0.07(-0.28%)
Dec 29, 2009 23.82 23.90 23.82 23.85 141,125 +0.04(+0.15%)
Dec 28, 2009 23.87 23.94 23.74 23.81 105,911 -0.03(-0.11%)
Dec 24, 2009 23.77 23.89 23.75 23.84 34,007 +0.10(+0.41%)
Dec 23, 2009 23.65 23.77 23.59 23.74 110,237 -0.00(-0.02%)
Dec 22, 2009 23.68 23.85 23.66 23.74 87,374 +0.12(+0.51%)
Dec 21, 2009 23.59 23.74 23.59 23.63 152,122 +0.14(+0.58%)
Dec 18, 2009 23.63 23.63 23.35 23.49 111,496 +0.00(+0.02%)
Dec 17, 2009 23.60 23.62 23.43 23.48 102,561 -0.23(-0.97%)
Dec 16, 2009 23.83 23.87 23.66 23.71 148,327 -0.04(-0.15%)
Dec 15, 2009 23.68 23.85 23.67 23.75 142,815 -0.05(-0.20%)
Dec 14, 2009 23.77 23.81 23.72 23.80 102,785 +0.26(+1.11%)
Dec 11, 2009 23.42 23.59 23.40 23.54 157,426 +0.19(+0.82%)
Dec 10, 2009 23.45 23.53 23.31 23.35 136,245 +0.06(+0.27%)
Dec 09, 2009 23.20 23.30 23.04 23.28 106,648 +0.02(+0.08%)
Dec 08, 2009 23.31 23.46 23.16 23.27 165,265 -0.31(-1.31%)
Dec 07, 2009 23.66 23.69 23.51 23.58 78,171 +0.00(+0.00%)
Dec 04, 2009 23.55 23.78 23.29 23.58 308,561 +0.34(+1.45%)
Dec 03, 2009 23.54 23.61 23.22 23.24 128,524 -0.15(-0.64%)
Dec 02, 2009 23.36 23.56 23.30 23.39 197,944 +0.01(+0.04%)
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.