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 29, 2012 32.44 32.53 32.18 32.20 72,628 -0.19(-0.59%)
Feb 28, 2012 32.49 32.49 32.30 32.39 53,178 -0.07(-0.21%)
Feb 27, 2012 32.22 32.55 32.08 32.46 198,394 +0.05(+0.14%)
Feb 24, 2012 32.46 32.58 32.39 32.41 48,500 -0.02(-0.06%)
Feb 23, 2012 32.18 32.44 32.17 32.43 57,862 +0.16(+0.48%)
Feb 22, 2012 32.26 32.37 32.20 32.28 61,021 -0.04(-0.11%)
Feb 21, 2012 32.37 32.47 32.23 32.31 131,372 +0.03(+0.08%)
Feb 17, 2012 32.30 32.35 32.19 32.28 31,312 +0.13(+0.40%)
Feb 16, 2012 31.80 32.17 31.80 32.16 44,157 +0.36(+1.14%)
Feb 15, 2012 32.30 32.30 31.74 31.79 202,551 -0.40(-1.24%)
Feb 14, 2012 32.11 32.20 31.97 32.19 116,941 -0.09(-0.27%)
Feb 13, 2012 32.17 32.31 32.00 32.28 89,086 +0.32(+1.02%)
Feb 10, 2012 31.99 31.99 31.81 31.95 63,629 -0.32(-0.99%)
Feb 09, 2012 32.29 32.31 32.09 32.28 55,397 +0.08(+0.26%)
Feb 08, 2012 32.15 32.25 32.04 32.19 87,350 +0.03(+0.10%)
Feb 07, 2012 32.12 32.20 31.88 32.16 203,605 -0.01(-0.03%)
Feb 06, 2012 32.08 32.19 32.03 32.17 197,720 -0.08(-0.26%)
Feb 03, 2012 32.09 32.29 32.02 32.25 155,609 +0.59(+1.86%)
Feb 02, 2012 31.80 31.83 31.63 31.66 207,253 -0.05(-0.17%)
Feb 01, 2012 31.58 31.88 31.58 31.72 387,755 +0.43(+1.37%)
Jan 31, 2012 31.59 31.62 31.16 31.29 71,115 -0.08(-0.25%)
Jan 30, 2012 31.08 31.42 31.08 31.36 770,044 -0.13(-0.40%)
Jan 27, 2012 31.30 31.57 31.28 31.49 60,446 +0.04(+0.14%)
Jan 26, 2012 31.69 31.80 31.37 31.45 62,927 -0.10(-0.32%)
Jan 25, 2012 31.03 31.61 30.93 31.55 52,509 +0.34(+1.08%)
Jan 24, 2012 30.93 31.24 30.85 31.21 51,504 +0.03(+0.09%)
Jan 23, 2012 31.24 31.44 31.03 31.18 61,729 -0.05(-0.15%)
Jan 20, 2012 31.28 31.28 31.09 31.23 69,511 -0.15(-0.48%)
Jan 19, 2012 31.18 31.40 31.14 31.38 69,714 +0.33(+1.08%)
Jan 18, 2012 30.62 31.06 30.61 31.04 218,567 +0.37(+1.19%)
Jan 17, 2012 30.92 30.93 30.65 30.68 96,520 +0.15(+0.48%)
Jan 13, 2012 30.50 30.58 30.25 30.53 120,215 -0.26(-0.85%)
Jan 12, 2012 30.61 30.80 30.43 30.79 286,647 +0.28(+0.93%)
Jan 11, 2012 30.23 30.55 30.23 30.51 100,072 +0.13(+0.42%)
Jan 10, 2012 30.26 30.44 30.26 30.38 120,713 +0.43(+1.44%)
Jan 09, 2012 29.87 29.99 29.72 29.95 68,691 +0.22(+0.75%)
Jan 06, 2012 29.89 29.89 29.62 29.73 62,964 -0.01(-0.05%)
Jan 05, 2012 29.56 29.79 29.31 29.74 75,190 +0.03(+0.09%)
Jan 04, 2012 29.56 29.76 29.42 29.71 239,641 +0.61(+2.09%)
Dec 30, 2011 29.20 29.28 29.10 29.10 127,057 -0.09(-0.31%)
Dec 29, 2011 28.89 29.26 28.89 29.20 44,338 +0.37(+1.27%)
Dec 28, 2011 29.31 29.31 28.81 28.83 75,485 -0.46(-1.58%)
Dec 27, 2011 29.32 29.39 29.22 29.29 55,386 -0.02(-0.06%)
Dec 23, 2011 29.21 29.32 29.10 29.31 36,808 +0.54(+1.86%)
Dec 21, 2011 28.74 28.80 28.38 28.78 105,802 +0.03(+0.11%)
Dec 20, 2011 28.30 28.79 28.29 28.74 168,633 +0.96(+3.44%)
Dec 19, 2011 28.25 28.35 27.71 27.79 68,974 -0.35(-1.25%)
Dec 16, 2011 28.19 28.47 28.00 28.14 68,820 +0.17(+0.60%)
Dec 15, 2011 28.12 28.12 27.86 27.97 112,714 +0.18(+0.64%)
Dec 14, 2011 28.01 28.06 27.72 27.79 83,588 -0.39(-1.37%)
Dec 13, 2011 28.75 28.89 28.03 28.18 95,057 -0.38(-1.32%)
Dec 12, 2011 28.82 28.82 28.35 28.56 123,531 -0.53(-1.82%)
Dec 09, 2011 28.40 29.14 28.40 29.09 188,580 +0.70(+2.46%)
Dec 08, 2011 29.02 29.02 28.33 28.39 91,407 -0.72(-2.47%)
Dec 07, 2011 29.03 29.22 28.72 29.11 138,064 -0.08(-0.28%)
Dec 06, 2011 29.16 29.37 29.04 29.19 78,530 +0.06(+0.22%)
Dec 05, 2011 29.27 29.41 28.99 29.13 92,077 +0.31(+1.09%)
Dec 02, 2011 29.17 29.25 28.80 28.81 116,221 -0.00(-0.02%)
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.