Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.67 33.47 32.67 33.46 3,565,595 +0.63(+1.93%)
Dec 28, 2012 32.98 33.16 32.82 32.83 195,135 -0.37(-1.13%)
Dec 27, 2012 33.16 33.28 32.82 33.20 492,054 -0.03(-0.09%)
Dec 26, 2012 33.45 33.48 33.23 33.23 669,402 -0.17(-0.51%)
Dec 24, 2012 33.35 33.42 33.16 33.40 1,622,815 -0.10(-0.31%)
Dec 21, 2012 33.02 33.52 32.98 33.51 2,093,374 -0.23(-0.68%)
Dec 20, 2012 33.52 33.74 33.52 33.74 216,997 +0.16(+0.49%)
Dec 19, 2012 33.75 33.75 33.54 33.57 235,692 -0.22(-0.64%)
Dec 18, 2012 33.68 33.81 33.37 33.79 308,806 +0.39(+1.16%)
Dec 17, 2012 33.13 33.40 33.13 33.40 2,371,601 +0.31(+0.95%)
Dec 14, 2012 33.13 33.24 33.08 33.09 254,627 -0.04(-0.12%)
Dec 13, 2012 33.29 33.40 33.06 33.13 172,385 -0.17(-0.52%)
Dec 12, 2012 33.35 33.52 33.25 33.30 337,807 +0.06(+0.18%)
Dec 11, 2012 33.27 33.39 33.20 33.24 386,714 +0.10(+0.32%)
Dec 10, 2012 33.01 33.18 32.95 33.14 10,758,071 +0.17(+0.52%)
Dec 07, 2012 32.91 32.97 32.79 32.97 102,868 +0.14(+0.43%)
Dec 06, 2012 32.78 32.83 32.60 32.83 666,977 +0.07(+0.21%)
Dec 05, 2012 32.51 32.90 32.39 32.76 432,146 +0.25(+0.77%)
Dec 04, 2012 32.20 32.59 32.20 32.51 149,743 -0.19(-0.57%)
Nov 30, 2012 32.77 32.77 32.63 32.69 63,544 -0.03(-0.10%)
Nov 29, 2012 32.68 32.81 32.52 32.73 72,100 +0.20(+0.62%)
Nov 28, 2012 32.11 32.54 31.95 32.52 120,948 +0.27(+0.83%)
Nov 27, 2012 32.32 32.45 32.23 32.26 96,270 -0.10(-0.30%)
Nov 26, 2012 32.17 32.35 32.17 32.35 68,352 +0.06(+0.18%)
Nov 23, 2012 32.07 32.29 32.00 32.29 481,422 +0.38(+1.20%)
Nov 21, 2012 31.82 31.95 31.82 31.91 234,569 +0.07(+0.23%)
Nov 20, 2012 31.74 31.87 31.61 31.84 428,269 +0.03(+0.10%)
Nov 19, 2012 31.46 31.81 31.41 31.81 8,003,216 +0.59(+1.90%)
Nov 16, 2012 31.16 31.26 30.87 31.21 125,567 +0.12(+0.38%)
Nov 15, 2012 31.08 31.25 30.91 31.10 304,769 -0.04(-0.12%)
Nov 14, 2012 31.88 31.88 31.07 31.13 130,257 -0.67(-2.10%)
Nov 13, 2012 31.69 32.12 31.69 31.80 367,138 -0.13(-0.41%)
Nov 12, 2012 31.95 32.06 31.85 31.93 231,642 +0.11(+0.34%)
Nov 09, 2012 31.60 32.10 31.60 31.82 80,519 +0.02(+0.07%)
Nov 08, 2012 32.10 32.13 31.79 31.80 120,414 -0.33(-1.03%)
Nov 07, 2012 32.51 32.51 31.98 32.13 268,677 -0.75(-2.27%)
Nov 06, 2012 32.63 33.03 32.50 32.88 100,928 +0.38(+1.18%)
Nov 05, 2012 32.33 32.53 32.27 32.50 195,618 +0.13(+0.39%)
Nov 02, 2012 32.86 32.86 32.35 32.37 181,043 -0.28(-0.86%)
Nov 01, 2012 32.12 32.67 32.12 32.65 159,557 +0.58(+1.82%)
Oct 31, 2012 32.06 32.37 31.96 32.07 4,688,667 +0.18(+0.56%)
Oct 26, 2012 31.86 31.89 31.89 31.89 63,284 +0.02(+0.07%)
Oct 25, 2012 31.98 32.02 31.65 31.87 84,285 +0.11(+0.36%)
Oct 24, 2012 32.02 32.02 31.71 31.76 120,197 -0.15(-0.48%)
Oct 23, 2012 31.79 31.99 31.68 31.91 91,301 -0.34(-1.04%)
Oct 19, 2012 32.63 32.64 32.17 32.25 95,083 -0.57(-1.75%)
Oct 18, 2012 32.70 32.95 32.70 32.82 75,592 +0.03(+0.10%)
Oct 17, 2012 32.68 32.83 32.67 32.79 79,662 +0.21(+0.64%)
Oct 16, 2012 32.41 32.59 32.37 32.58 93,938 +0.36(+1.10%)
Oct 15, 2012 32.05 32.24 31.97 32.22 78,921 +0.20(+0.63%)
Oct 12, 2012 32.10 32.24 31.90 32.02 62,256 +0.01(+0.03%)
Oct 11, 2012 32.13 32.24 32.01 32.02 48,243 +0.12(+0.39%)
Oct 10, 2012 32.12 32.14 31.86 31.89 82,938 -0.24(-0.74%)
Oct 09, 2012 32.53 32.54 32.13 32.13 50,151 -0.41(-1.27%)
Oct 08, 2012 32.48 32.58 32.42 32.54 56,829 -0.06(-0.20%)
Oct 05, 2012 32.77 32.85 32.54 32.61 97,887 +0.06(+0.18%)
Oct 04, 2012 32.53 32.56 32.40 32.55 44,664 +0.23(+0.70%)
Oct 03, 2012 32.28 32.41 32.13 32.32 44,930 +0.13(+0.40%)
Oct 02, 2012 32.25 32.32 32.07 32.19 53,763 +0.01(+0.03%)
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.