Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.11 38.22 37.90 37.97 267,201 -0.35(-0.92%)
Jun 27, 2013 38.25 38.39 38.09 38.32 240,109 +0.38(+1.01%)
Jun 26, 2013 38.12 38.12 37.72 37.93 371,345 +0.30(+0.79%)
Jun 25, 2013 37.60 37.73 37.38 37.64 281,808 +0.43(+1.14%)
Jun 24, 2013 37.44 37.53 37.01 37.21 369,385 -0.61(-1.62%)
Jun 21, 2013 38.13 38.14 37.50 37.82 355,210 +0.02(+0.06%)
Jun 20, 2013 38.48 38.48 37.75 37.80 309,679 -0.93(-2.40%)
Jun 19, 2013 39.30 39.30 38.73 38.73 197,336 -0.55(-1.40%)
Jun 18, 2013 39.19 39.33 38.87 39.28 251,639 +0.48(+1.22%)
Jun 17, 2013 38.81 38.93 38.62 38.80 211,269 +0.29(+0.75%)
Jun 14, 2013 38.71 38.82 38.44 38.51 118,135 -0.18(-0.47%)
Jun 13, 2013 38.06 38.77 38.02 38.70 136,832 +0.57(+1.50%)
Jun 12, 2013 38.72 38.76 38.07 38.13 262,636 -0.30(-0.77%)
Jun 11, 2013 38.40 38.69 38.28 38.42 209,160 -0.36(-0.92%)
Jun 10, 2013 38.94 38.97 38.66 38.78 285,950 -0.07(-0.18%)
Jun 07, 2013 38.50 38.89 38.43 38.85 152,969 +0.62(+1.63%)
Jun 06, 2013 37.98 38.23 37.81 38.23 206,447 +0.23(+0.60%)
Jun 05, 2013 38.47 38.51 37.92 38.00 289,066 -0.63(-1.63%)
Jun 04, 2013 38.90 39.09 38.41 38.63 513,932 -0.26(-0.67%)
Jun 03, 2013 38.97 38.97 38.45 38.89 443,921 +0.13(+0.34%)
May 31, 2013 38.98 39.35 38.76 38.76 137,029 -0.33(-0.85%)
May 30, 2013 38.94 39.27 38.93 39.09 181,669 +0.18(+0.47%)
May 29, 2013 39.00 39.05 38.75 38.91 119,874 -0.25(-0.63%)
May 28, 2013 39.27 39.45 39.04 39.15 166,351 +0.30(+0.78%)
May 24, 2013 38.71 38.92 38.56 38.85 149,905 -0.12(-0.31%)
May 23, 2013 38.69 39.05 38.61 38.97 500,134 -0.09(-0.22%)
May 22, 2013 39.54 39.75 38.94 39.06 314,103 -0.41(-1.04%)
May 21, 2013 39.40 39.62 39.35 39.47 270,355 +0.08(+0.21%)
May 20, 2013 39.24 39.54 39.24 39.39 260,625 +0.04(+0.10%)
May 17, 2013 39.00 39.35 38.99 39.35 117,712 +0.55(+1.41%)
May 16, 2013 38.98 39.07 38.75 38.80 116,684 -0.20(-0.50%)
May 15, 2013 38.70 39.01 38.61 39.00 148,393 +0.70(+1.84%)
May 13, 2013 38.41 38.41 38.19 38.29 214,558 -0.12(-0.31%)
May 10, 2013 38.34 38.42 38.17 38.41 137,379 +0.12(+0.31%)
May 09, 2013 38.28 38.48 38.21 38.29 127,909 -0.02(-0.05%)
May 08, 2013 38.08 38.31 37.98 38.31 170,162 +0.23(+0.60%)
May 07, 2013 37.80 38.08 37.80 38.08 188,496 +0.34(+0.90%)
May 06, 2013 37.63 37.76 37.49 37.75 234,815 +0.21(+0.55%)
May 03, 2013 37.35 37.67 36.94 37.54 96,440 +0.60(+1.62%)
May 02, 2013 36.62 36.99 36.61 36.94 105,006 +0.41(+1.11%)
May 01, 2013 36.81 36.95 36.52 36.53 284,698 -0.53(-1.42%)
Apr 30, 2013 36.96 37.07 36.79 37.06 238,782 +0.14(+0.37%)
Apr 29, 2013 37.02 37.03 36.69 36.92 975,782 +0.16(+0.43%)
Apr 26, 2013 36.87 36.90 36.75 36.76 100,722 -0.14(-0.38%)
Apr 25, 2013 36.79 37.07 36.74 36.90 200,038 +0.20(+0.55%)
Apr 24, 2013 36.48 36.75 36.48 36.70 239,756 +0.34(+0.93%)
Apr 23, 2013 36.20 36.39 36.00 36.37 202,845 +0.35(+0.98%)
Apr 22, 2013 35.98 36.12 35.60 36.01 2,375,121 +0.06(+0.17%)
Apr 19, 2013 35.91 36.00 35.60 35.95 303,957 +0.16(+0.45%)
Apr 18, 2013 36.06 36.09 35.68 35.79 175,521 -0.21(-0.60%)
Apr 17, 2013 36.39 36.39 35.81 36.01 197,045 -0.61(-1.66%)
Apr 16, 2013 36.34 36.62 36.31 36.62 173,742 +0.58(+1.61%)
Apr 15, 2013 37.05 37.05 36.04 36.04 314,250 -1.18(-3.18%)
Apr 12, 2013 37.27 37.33 37.07 37.22 443,426 -0.23(-0.61%)
Apr 11, 2013 37.25 37.54 37.23 37.45 167,609 +0.15(+0.39%)
Apr 10, 2013 36.82 37.33 36.82 37.30 136,937 +0.52(+1.40%)
Apr 09, 2013 36.82 36.90 36.58 36.79 116,522 +0.06(+0.17%)
Apr 08, 2013 36.46 36.97 36.38 36.72 193,019 +0.23(+0.64%)
Apr 05, 2013 36.32 36.50 36.01 36.49 247,801 -0.09(-0.24%)
Apr 04, 2013 36.53 36.63 36.43 36.58 265,229 +0.14(+0.38%)
Apr 03, 2013 36.83 36.88 36.37 36.44 193,314 -0.33(-0.91%)
Apr 02, 2013 37.09 37.09 36.71 36.77 678,018 -0.10(-0.27%)
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.