US Industrials Ishares ETF (NY: IYJ )

97.81 +2.28 (+2.39%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 67.61 68.29 67.40 68.15 351,338 +0.71(+1.05%)
Jan 28, 2011 69.01 69.18 67.36 67.44 140,807 -1.37(-1.99%)
Jan 27, 2011 68.60 68.96 68.43 68.81 92,139 +0.26(+0.38%)
Jan 26, 2011 68.30 68.76 68.12 68.55 174,833 +0.47(+0.69%)
Jan 25, 2011 67.94 68.08 67.50 68.08 118,802 -0.03(-0.04%)
Jan 24, 2011 67.46 68.16 67.39 68.11 119,014 +0.78(+1.16%)
Jan 21, 2011 67.39 67.75 67.17 67.33 58,030 +0.55(+0.82%)
Jan 20, 2011 66.94 67.04 66.32 66.78 65,814 -0.34(-0.51%)
Jan 19, 2011 67.99 67.99 66.90 67.12 79,608 -0.83(-1.22%)
Jan 18, 2011 67.48 67.95 67.48 67.95 160,723 +0.47(+0.70%)
Jan 14, 2011 67.22 67.52 66.99 67.48 56,567 +0.30(+0.45%)
Jan 13, 2011 67.19 67.36 67.02 67.18 61,713 +0.03(+0.04%)
Jan 12, 2011 66.99 67.27 66.84 67.15 55,129 +0.62(+0.93%)
Jan 11, 2011 66.74 66.83 66.24 66.53 101,453 +0.27(+0.41%)
Jan 10, 2011 66.16 66.38 65.61 66.26 41,962 +0.16(+0.24%)
Jan 07, 2011 66.40 66.51 65.65 66.10 126,824 +0.06(+0.09%)
Jan 06, 2011 66.41 66.41 65.83 66.04 55,832 -0.05(-0.08%)
Jan 05, 2011 65.64 66.20 65.44 66.09 112,707 +0.36(+0.55%)
Jan 04, 2011 66.14 66.14 65.17 65.73 59,408 -0.28(-0.42%)
Jan 03, 2011 66.02 66.38 65.91 66.01 66,128 +0.61(+0.93%)
Dec 31, 2010 65.41 65.55 65.24 65.40 45,039 -0.02(-0.03%)
Dec 30, 2010 65.68 65.68 65.40 65.42 24,141 -0.09(-0.14%)
Dec 29, 2010 65.58 65.71 65.51 65.51 20,490 +0.04(+0.06%)
Dec 28, 2010 65.76 65.76 65.17 65.47 35,940 +0.02(+0.03%)
Dec 27, 2010 65.27 65.53 64.93 65.45 32,043 +0.12(+0.18%)
Dec 23, 2010 65.59 65.59 65.19 65.33 25,270 -0.18(-0.27%)
Dec 22, 2010 65.56 65.56 65.29 65.51 40,401 -0.03(-0.05%)
Dec 21, 2010 65.44 65.60 65.23 65.54 91,861 +0.49(+0.75%)
Dec 20, 2010 65.58 65.58 64.75 65.05 77,005 -0.06(-0.09%)
Dec 17, 2010 65.21 65.38 64.83 65.11 51,977 +0.03(+0.05%)
Dec 16, 2010 64.70 65.12 64.35 65.08 70,962 +0.63(+0.98%)
Dec 15, 2010 64.68 65.05 64.37 64.45 47,842 -0.31(-0.48%)
Dec 14, 2010 64.76 65.00 64.62 64.76 40,912 +0.25(+0.39%)
Dec 13, 2010 64.98 64.98 64.48 64.51 47,315 +0.04(+0.06%)
Dec 10, 2010 64.19 64.58 63.91 64.47 34,642 +0.67(+1.05%)
Dec 09, 2010 63.92 64.04 63.62 63.80 20,443 +0.15(+0.24%)
Dec 08, 2010 63.92 64.00 63.47 63.65 32,431 -0.14(-0.22%)
Dec 07, 2010 64.26 64.27 63.76 63.79 78,266 +0.28(+0.44%)
Dec 06, 2010 63.51 63.65 63.22 63.51 32,943 -0.03(-0.05%)
Dec 03, 2010 63.10 63.63 62.92 63.54 34,279 +0.29(+0.46%)
Dec 02, 2010 62.36 63.38 62.25 63.25 49,136 +1.00(+1.61%)
Dec 01, 2010 61.55 62.35 61.55 62.25 48,170 +1.56(+2.57%)
Nov 30, 2010 60.35 60.95 60.19 60.69 49,967 -0.24(-0.39%)
Nov 29, 2010 60.72 60.99 60.09 60.93 32,508 -0.11(-0.18%)
Nov 26, 2010 60.75 61.22 60.75 61.04 13,265 -0.38(-0.62%)
Nov 24, 2010 60.77 61.42 61.42 61.42 48,928 +1.27(+2.11%)
Nov 23, 2010 60.28 60.30 59.81 60.15 19,879 -0.76(-1.25%)
Nov 22, 2010 60.72 60.93 60.14 60.91 34,422 -0.05(-0.08%)
Nov 19, 2010 60.56 60.96 60.39 60.96 21,176 +0.27(+0.44%)
Nov 18, 2010 60.46 60.91 59.66 60.69 31,132 +1.03(+1.73%)
Nov 17, 2010 59.67 59.79 59.44 59.66 21,950 +0.06(+0.10%)
Nov 16, 2010 60.38 60.38 59.30 59.60 48,367 -0.94(-1.55%)
Nov 15, 2010 60.36 61.11 60.36 60.54 34,764 +0.17(+0.28%)
Nov 12, 2010 60.72 60.95 60.06 60.37 26,678 -0.75(-1.23%)
Nov 11, 2010 60.95 61.12 60.64 61.12 26,525 -0.27(-0.44%)
Nov 10, 2010 61.30 61.47 60.80 61.39 54,310 +0.06(+0.10%)
Nov 09, 2010 62.10 62.10 61.15 61.33 44,519 -0.51(-0.82%)
Nov 08, 2010 61.88 61.91 61.54 61.84 30,282 -0.16(-0.26%)
Nov 05, 2010 61.62 62.19 61.58 62.00 56,356 +0.33(+0.54%)
Nov 04, 2010 60.95 61.72 60.95 61.67 51,330 +1.37(+2.27%)
Nov 03, 2010 60.50 60.50 59.66 60.30 22,170 +0.09(+0.15%)
Nov 02, 2010 60.29 60.35 59.98 60.21 28,806 +0.52(+0.87%)
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.