Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.93 28.02 27.89 27.94 26,656 +0.03(+0.09%)
Mar 30, 2006 27.96 28.06 27.80 27.91 175,073 +0.02(+0.08%)
Mar 29, 2006 27.75 27.91 27.68 27.89 50,827 +0.23(+0.85%)
Mar 28, 2006 27.81 27.87 27.62 27.66 50,827 -0.13(-0.46%)
Mar 27, 2006 27.83 27.83 27.71 27.79 79,517 -0.02(-0.08%)
Mar 24, 2006 27.79 27.88 27.75 27.81 40,888 -0.06(-0.22%)
Mar 23, 2006 27.95 27.95 27.74 27.87 55,120 -0.12(-0.44%)
Mar 22, 2006 27.75 28.00 27.75 27.99 65,285 +0.26(+0.93%)
Mar 21, 2006 27.92 28.04 27.72 27.74 51,731 -0.14(-0.51%)
Mar 20, 2006 27.95 27.98 27.88 27.88 51,505 -0.01(-0.03%)
Mar 17, 2006 27.84 27.98 27.84 27.89 46,535 +0.08(+0.30%)
Mar 16, 2006 27.82 27.91 27.76 27.80 103,914 +0.12(+0.42%)
Mar 15, 2006 27.45 27.75 27.45 27.69 59,638 +0.34(+1.23%)
Mar 14, 2006 27.11 27.41 27.09 27.35 55,571 +0.26(+0.96%)
Mar 13, 2006 27.10 27.19 27.05 27.09 19,653 -0.01(-0.03%)
Mar 10, 2006 26.80 27.10 26.80 27.10 37,273 +0.31(+1.14%)
Mar 09, 2006 26.88 26.97 26.79 26.79 31,852 -0.05(-0.20%)
Mar 08, 2006 26.72 26.88 26.60 26.85 13,554 +0.04(+0.13%)
Mar 07, 2006 26.84 26.91 26.73 26.81 36,370 -0.10(-0.38%)
Mar 06, 2006 27.12 27.12 26.83 26.91 111,821 -0.19(-0.72%)
Mar 03, 2006 26.98 27.29 26.97 27.11 70,255 +0.08(+0.29%)
Mar 02, 2006 27.00 27.07 26.93 27.03 51,053 -0.06(-0.23%)
Mar 01, 2006 27.00 27.11 26.91 27.09 442,315 +0.22(+0.82%)
Feb 28, 2006 27.14 27.16 26.80 26.87 96,460 -0.27(-0.98%)
Feb 27, 2006 27.07 27.24 27.02 27.14 56,927 +0.12(+0.46%)
Feb 24, 2006 26.91 27.05 26.87 27.01 12,424 +0.08(+0.28%)
Feb 23, 2006 26.95 27.08 26.91 26.94 57,153 -0.11(-0.41%)
Feb 22, 2006 26.94 27.07 26.91 27.05 74,773 +0.25(+0.93%)
Feb 21, 2006 26.96 26.97 26.73 26.80 51,279 -0.08(-0.30%)
Feb 17, 2006 26.78 26.93 26.77 26.88 55,120 +0.05(+0.20%)
Feb 16, 2006 26.80 26.83 26.70 26.83 47,439 +0.10(+0.38%)
Feb 15, 2006 26.56 26.76 26.55 26.72 64,607 +0.08(+0.28%)
Feb 14, 2006 26.38 26.69 26.26 26.65 48,794 +0.33(+1.26%)
Feb 13, 2006 26.41 26.41 26.22 26.32 52,861 -0.06(-0.22%)
Feb 10, 2006 26.21 26.41 26.12 26.37 12,650 +0.13(+0.51%)
Feb 09, 2006 26.18 26.37 26.16 26.24 38,403 +0.10(+0.37%)
Feb 08, 2006 25.95 26.15 25.95 26.14 28,011 +0.20(+0.77%)
Feb 07, 2006 26.23 26.23 25.94 25.94 31,852 -0.23(-0.86%)
Feb 06, 2006 26.12 26.19 26.06 26.17 35,240 +0.09(+0.36%)
Feb 03, 2006 26.14 26.17 26.02 26.08 39,306 -0.06(-0.24%)
Feb 02, 2006 26.27 26.36 26.12 26.14 75,451 -0.21(-0.81%)
Feb 01, 2006 26.15 26.39 26.14 26.35 55,797 +0.19(+0.73%)
Jan 31, 2006 26.15 26.22 26.09 26.16 50,376 -0.04(-0.15%)
Jan 30, 2006 26.12 26.25 26.12 26.20 36,822 +0.02(+0.08%)
Jan 27, 2006 26.04 26.21 26.02 26.18 97,589 +0.11(+0.41%)
Jan 26, 2006 25.96 26.07 25.92 26.07 79,065 +0.28(+1.08%)
Jan 25, 2006 25.93 25.93 25.71 25.79 74,999 -0.05(-0.19%)
Jan 24, 2006 25.67 25.86 25.67 25.84 47,439 +0.23(+0.88%)
Jan 23, 2006 25.67 25.71 25.57 25.62 512,119 +0.03(+0.12%)
Jan 20, 2006 26.05 26.05 25.53 25.59 111,143 -0.56(-2.13%)
Jan 19, 2006 25.92 26.18 25.92 26.14 66,641 +0.20(+0.77%)
Jan 18, 2006 25.87 26.00 25.81 25.94 107,981 -0.02(-0.07%)
Jan 17, 2006 25.94 25.99 25.88 25.96 133,508 -0.12(-0.44%)
Jan 13, 2006 26.10 26.15 26.01 26.08 149,772 -0.08(-0.30%)
Jan 12, 2006 26.33 26.33 26.14 26.16 287,573 -0.23(-0.87%)
Jan 11, 2006 26.38 26.41 26.27 26.39 126,505 +0.06(+0.22%)
Jan 10, 2006 26.34 26.34 26.22 26.33 65,285 -0.04(-0.13%)
Jan 09, 2006 26.32 26.41 26.23 26.37 57,379 +0.11(+0.40%)
Jan 06, 2006 26.25 26.26 26.09 26.26 54,216 +0.20(+0.76%)
Jan 05, 2006 26.07 26.10 26.01 26.06 63,252 -0.09(-0.34%)
Jan 04, 2006 25.98 26.15 25.98 26.15 157,453 +0.15(+0.60%)
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.