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 (%)
Dec 31, 2004 50.23 50.32 50.05 50.11 15,022 -0.14(-0.28%)
Dec 30, 2004 50.42 50.42 50.15 50.25 31,513 +0.06(+0.12%)
Dec 29, 2004 50.29 50.29 50.06 50.19 31,513 -0.14(-0.28%)
Dec 28, 2004 49.93 50.33 49.93 50.33 17,620 +0.41(+0.82%)
Dec 27, 2004 50.44 50.44 49.92 49.92 17,846 -0.38(-0.76%)
Dec 23, 2004 50.33 50.42 50.24 50.30 51,618 -0.07(-0.14%)
Dec 22, 2004 50.35 50.49 50.23 50.38 25,301 +0.10(+0.19%)
Dec 21, 2004 50.16 50.34 49.96 50.28 45,519 +0.29(+0.58%)
Dec 20, 2004 49.84 50.20 49.84 49.99 18,523 +0.04(+0.09%)
Dec 17, 2004 50.03 50.08 49.76 49.94 28,576 -0.09(-0.18%)
Dec 16, 2004 50.15 50.17 49.79 50.03 15,587 -0.19(-0.37%)
Dec 15, 2004 50.28 50.28 49.89 50.22 23,493 +0.07(+0.15%)
Dec 14, 2004 50.15 50.30 49.94 50.14 38,177 +0.11(+0.22%)
Dec 13, 2004 49.84 50.03 49.58 50.03 10,956 +0.51(+1.04%)
Dec 10, 2004 49.33 49.58 49.14 49.52 17,733 +0.31(+0.63%)
Dec 09, 2004 48.88 49.31 48.63 49.21 27,447 +0.11(+0.22%)
Dec 08, 2004 49.22 49.22 48.91 49.10 35,918 +0.30(+0.62%)
Dec 07, 2004 49.23 49.36 48.78 48.80 44,050 -0.65(-1.31%)
Dec 06, 2004 49.49 49.49 49.26 49.45 19,992 -0.13(-0.27%)
Dec 03, 2004 49.53 49.78 49.39 49.58 23,380 -0.04(-0.09%)
Dec 02, 2004 49.72 49.79 49.47 49.62 24,849 -0.07(-0.14%)
Dec 01, 2004 48.86 49.69 48.86 49.69 70,255 +0.87(+1.78%)
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%)
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.