US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 48.78 49.07 48.76 48.83 13,441 -0.09(-0.18%)
Nov 29, 2004 49.31 49.31 48.57 48.91 47,100 -0.22(-0.45%)
Nov 26, 2004 49.00 49.14 49.00 49.14 6,438 +0.12(+0.23%)
Nov 24, 2004 49.01 49.13 48.95 49.02 27,785 +0.23(+0.47%)
Nov 23, 2004 48.92 48.98 48.57 48.79 21,460 -0.20(-0.42%)
Nov 22, 2004 48.61 49.07 48.61 48.99 38,403 +0.20(+0.42%)
Nov 19, 2004 49.53 49.53 48.71 48.79 27,108 -0.65(-1.31%)
Nov 18, 2004 49.40 49.45 49.20 49.44 39,081 +0.33(+0.67%)
Nov 17, 2004 48.84 49.53 48.84 49.11 21,347 +0.29(+0.60%)
Nov 16, 2004 49.05 49.05 48.73 48.82 33,320 -0.23(-0.47%)
Nov 15, 2004 49.12 49.19 48.89 49.05 101,768 -0.16(-0.32%)
Nov 12, 2004 48.88 49.21 48.70 49.21 179,253 +0.25(+0.51%)
Nov 11, 2004 48.65 48.96 48.53 48.96 19,088 +0.58(+1.19%)
Nov 10, 2004 48.30 48.58 48.25 48.38 31,061 +0.08(+0.16%)
Nov 09, 2004 48.09 48.43 48.09 48.30 35,805 +0.13(+0.28%)
Nov 08, 2004 48.16 48.22 48.00 48.17 156,662 +0.08(+0.17%)
Nov 05, 2004 48.00 48.33 47.94 48.09 68,222 +0.39(+0.82%)
Nov 04, 2004 46.87 47.81 46.87 47.70 34,337 +0.83(+1.78%)
Nov 03, 2004 47.20 47.20 46.80 46.87 44,615 +0.56(+1.20%)
Nov 02, 2004 46.48 46.80 46.31 46.31 25,978 -0.04(-0.10%)
Nov 01, 2004 46.02 46.48 46.02 46.36 173,153 +0.21(+0.46%)
Oct 29, 2004 45.97 46.24 45.95 46.14 15,700 +0.18(+0.39%)
Oct 28, 2004 46.04 46.23 45.78 45.97 32,303 -0.07(-0.15%)
Oct 27, 2004 45.43 46.08 45.37 46.04 10,165 +0.58(+1.29%)
Oct 26, 2004 44.71 45.45 44.71 45.45 24,736 +0.60(+1.34%)
Oct 25, 2004 44.76 44.92 44.56 44.85 28,463 +0.09(+0.20%)
Oct 22, 2004 45.35 45.37 44.67 44.76 16,490 -0.50(-1.11%)
Oct 21, 2004 44.98 45.29 44.83 45.27 14,796 +0.29(+0.65%)
Oct 20, 2004 44.80 45.01 44.57 44.98 19,427 +0.01(+0.02%)
Oct 19, 2004 45.51 45.59 44.93 44.97 32,981 -0.24(-0.53%)
Oct 18, 2004 44.71 45.32 44.71 45.21 24,058 -0.01(-0.02%)
Oct 15, 2004 44.98 45.42 44.98 45.21 14,457 +0.26(+0.57%)
Oct 14, 2004 44.96 45.09 44.88 44.96 11,520 -0.21(-0.47%)
Oct 13, 2004 45.66 45.91 44.97 45.17 31,400 -0.49(-1.07%)
Oct 12, 2004 45.45 45.80 45.40 45.66 36,709 -0.19(-0.42%)
Oct 11, 2004 45.72 45.91 45.70 45.85 24,849 +0.21(+0.47%)
Oct 08, 2004 45.95 46.11 45.52 45.64 34,111 -0.56(-1.21%)
Oct 07, 2004 46.65 46.65 46.14 46.20 21,799 -0.43(-0.93%)
Oct 06, 2004 46.21 46.70 46.20 46.63 67,657 +0.29(+0.63%)
Oct 05, 2004 46.26 46.36 46.19 46.34 24,058 -0.14(-0.30%)
Oct 04, 2004 46.62 46.73 46.38 46.48 32,303 +0.27(+0.59%)
Oct 01, 2004 45.59 46.31 45.59 46.21 152,370 +0.61(+1.34%)
Sep 30, 2004 45.26 45.75 45.26 45.59 8,584 +0.34(+0.74%)
Sep 29, 2004 45.10 45.33 45.01 45.26 23,380 +0.19(+0.41%)
Sep 28, 2004 44.73 45.15 44.50 45.07 20,895 +0.35(+0.79%)
Sep 27, 2004 44.84 44.84 44.65 44.72 15,248 -0.39(-0.86%)
Sep 24, 2004 44.98 45.21 44.96 45.11 26,769 -0.03(-0.06%)
Sep 23, 2004 45.15 45.28 45.04 45.13 11,859 -0.29(-0.64%)
Sep 22, 2004 45.90 45.90 45.30 45.43 7,454 -0.69(-1.50%)
Sep 21, 2004 45.98 46.15 45.84 46.12 18,072 +0.27(+0.60%)
Sep 20, 2004 45.70 46.04 45.70 45.84 18,636 -0.13(-0.29%)
Sep 17, 2004 45.64 45.99 45.64 45.98 6,212 +0.38(+0.83%)
Sep 16, 2004 45.51 45.72 45.51 45.59 14,909 +0.30(+0.66%)
Sep 15, 2004 45.55 45.67 45.29 45.29 94,878 -0.34(-0.74%)
Sep 14, 2004 45.77 45.77 45.51 45.63 14,005 -0.08(-0.17%)
Sep 13, 2004 45.73 45.95 45.59 45.71 57,266 +0.12(+0.25%)
Sep 10, 2004 45.15 45.59 45.13 45.59 10,052 +0.23(+0.51%)
Sep 09, 2004 44.93 45.46 44.93 45.36 17,168 +0.04(+0.08%)
Sep 08, 2004 45.40 45.51 45.19 45.33 29,254 +0.08(+0.18%)
Sep 07, 2004 45.42 45.43 45.13 45.25 48,907 +0.24(+0.53%)
Sep 03, 2004 45.11 45.23 44.89 45.01 28,011 -0.20(-0.45%)
Sep 02, 2004 44.58 45.24 44.58 45.21 67,431 +0.58(+1.31%)
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.