US Industrials Ishares ETF (NY: IYJ )

132.72 +1.68 (+1.28%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.73 22.87 22.72 22.82 31,749 +0.09(+0.39%)
Oct 28, 2004 22.77 22.86 22.64 22.73 65,326 -0.04(-0.15%)
Oct 27, 2004 22.46 22.79 22.44 22.77 20,557 +0.29(+1.29%)
Oct 26, 2004 22.11 22.48 22.11 22.48 50,022 +0.30(+1.34%)
Oct 25, 2004 22.14 22.21 22.03 22.18 57,560 +0.04(+0.20%)
Oct 22, 2004 22.42 22.44 22.09 22.14 33,348 -0.25(-1.12%)
Oct 21, 2004 22.24 22.39 22.17 22.38 29,922 +0.14(+0.65%)
Oct 20, 2004 22.15 22.26 22.04 22.24 39,287 +0.00(+0.02%)
Oct 19, 2004 22.50 22.54 22.22 22.24 66,696 -0.12(-0.53%)
Oct 18, 2004 22.11 22.41 22.11 22.35 48,652 -0.00(-0.02%)
Oct 15, 2004 22.24 22.46 22.24 22.36 29,236 +0.13(+0.57%)
Oct 14, 2004 22.23 22.30 22.19 22.23 23,298 -0.11(-0.47%)
Oct 13, 2004 22.58 22.70 22.24 22.34 63,498 -0.24(-1.07%)
Oct 12, 2004 22.48 22.65 22.45 22.58 74,234 -0.10(-0.42%)
Oct 11, 2004 22.61 22.70 22.60 22.67 50,250 +0.11(+0.47%)
Oct 08, 2004 22.72 22.80 22.51 22.57 68,980 -0.28(-1.21%)
Oct 07, 2004 23.07 23.07 22.82 22.84 44,083 -0.21(-0.93%)
Oct 06, 2004 22.85 23.09 22.84 23.06 136,819 +0.14(+0.63%)
Oct 05, 2004 22.88 22.92 22.84 22.91 48,652 -0.07(-0.30%)
Oct 04, 2004 23.05 23.11 22.94 22.98 65,326 +0.14(+0.59%)
Oct 01, 2004 22.55 22.90 22.55 22.85 308,129 +0.30(+1.34%)
Sep 30, 2004 22.38 22.63 22.38 22.55 17,359 +0.17(+0.74%)
Sep 29, 2004 22.30 22.42 22.26 22.38 47,281 +0.09(+0.41%)
Sep 28, 2004 22.12 22.33 22.00 22.29 42,256 +0.18(+0.79%)
Sep 27, 2004 22.17 22.17 22.08 22.11 30,835 -0.19(-0.86%)
Sep 24, 2004 22.24 22.35 22.23 22.31 54,133 -0.01(-0.06%)
Sep 23, 2004 22.33 22.39 22.27 22.32 23,983 -0.14(-0.64%)
Sep 22, 2004 22.70 22.70 22.40 22.46 15,075 -0.34(-1.50%)
Sep 21, 2004 22.74 22.82 22.67 22.81 36,546 +0.14(+0.60%)
Sep 20, 2004 22.60 22.77 22.60 22.67 37,688 -0.07(-0.29%)
Sep 17, 2004 22.57 22.74 22.57 22.74 12,562 +0.19(+0.84%)
Sep 16, 2004 22.50 22.61 22.50 22.55 30,150 +0.15(+0.66%)
Sep 15, 2004 22.52 22.58 22.40 22.40 191,867 -0.17(-0.74%)
Sep 14, 2004 22.63 22.63 22.50 22.56 28,323 -0.04(-0.17%)
Sep 13, 2004 22.61 22.72 22.54 22.60 115,805 +0.06(+0.25%)
Sep 10, 2004 22.33 22.55 22.31 22.55 20,328 +0.11(+0.51%)
Sep 09, 2004 22.22 22.48 22.22 22.43 34,718 +0.02(+0.08%)
Sep 08, 2004 22.45 22.50 22.35 22.42 59,159 +0.04(+0.18%)
Sep 07, 2004 22.46 22.46 22.31 22.38 98,902 +0.12(+0.53%)
Sep 03, 2004 22.31 22.37 22.20 22.26 56,646 -0.10(-0.45%)
Sep 02, 2004 22.04 22.37 22.04 22.36 136,362 +0.29(+1.31%)
Sep 01, 2004 21.93 22.14 21.93 22.07 275,009 +0.13(+0.58%)
Aug 31, 2004 21.96 21.96 21.79 21.94 86,568 +0.03(+0.14%)
Aug 30, 2004 21.96 22.00 21.89 21.91 28,094 -0.17(-0.75%)
Aug 27, 2004 21.98 22.11 21.98 22.08 22,156 +0.03(+0.12%)
Aug 26, 2004 22.02 22.09 21.99 22.05 20,557 +0.00(+0.02%)
Aug 25, 2004 21.87 22.13 21.80 22.05 20,557 +0.21(+0.94%)
Aug 24, 2004 21.98 21.99 21.77 21.84 204,201 +0.02(+0.08%)
Aug 23, 2004 21.93 21.93 21.80 21.82 31,292 -0.03(-0.12%)
Aug 20, 2004 21.70 21.90 21.63 21.85 90,908 +0.15(+0.71%)
Aug 19, 2004 21.71 21.79 21.55 21.70 48,195 -0.13(-0.58%)
Aug 18, 2004 21.43 21.82 21.43 21.82 81,086 +0.31(+1.42%)
Aug 17, 2004 21.61 21.74 21.49 21.52 65,326 -0.04(-0.18%)
Aug 16, 2004 21.19 21.56 21.19 21.56 20,100 +0.36(+1.71%)
Aug 13, 2004 21.15 21.23 21.05 21.19 59,615 +0.07(+0.35%)
Aug 12, 2004 21.34 21.38 21.12 21.12 57,788 -0.39(-1.83%)
Aug 11, 2004 21.48 21.56 21.26 21.51 27,409 -0.00(-0.02%)
Aug 10, 2004 21.24 21.55 21.24 21.52 35,175 +0.32(+1.49%)
Aug 09, 2004 21.26 21.30 21.19 21.20 317,722 +0.04(+0.17%)
Aug 06, 2004 21.36 21.47 21.13 21.17 640,927 -0.47(-2.16%)
Aug 05, 2004 22.11 22.11 21.64 21.64 54,819 -0.45(-2.04%)
Aug 04, 2004 22.04 22.14 21.89 22.09 45,454 -0.01(-0.06%)
Aug 03, 2004 22.24 22.24 22.03 22.10 118,318 -0.18(-0.79%)
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.