US Industrials Ishares ETF (NY: IYJ )

98.77 +0.94 (+0.96%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 43.38 43.59 42.97 42.97 8,697 +0.04(+0.08%)
Feb 27, 2002 42.89 43.47 42.89 42.94 9,939 +0.18(+0.41%)
Feb 26, 2002 42.89 42.89 42.41 42.76 17,733 -0.07(-0.17%)
Feb 25, 2002 41.88 42.84 41.88 42.83 2,134,772 +1.05(+2.52%)
Feb 22, 2002 41.39 41.97 41.17 41.78 17,733 +0.30(+0.73%)
Feb 21, 2002 41.97 42.23 41.48 41.48 36,370 -0.27(-0.64%)
Feb 20, 2002 41.12 41.74 40.90 41.74 5,647 +0.76(+1.86%)
Feb 19, 2002 41.35 41.35 40.98 40.98 2,033 -0.70(-1.68%)
Feb 18, 2002 41.88 41.88 41.55 41.68 2,597 +0.00(+0.00%)
Feb 15, 2002 41.88 41.88 41.55 41.68 2,597 +0.02(+0.04%)
Feb 14, 2002 42.01 42.01 41.66 41.66 10,504 -0.27(-0.63%)
Feb 13, 2002 41.74 42.09 41.74 41.93 3,388 +0.41(+0.98%)
Feb 12, 2002 41.50 41.66 41.35 41.52 5,873 -0.31(-0.74%)
Feb 11, 2002 41.12 41.86 41.04 41.83 8,132 +0.72(+1.74%)
Feb 08, 2002 40.81 41.12 40.59 41.12 9,713 +0.32(+0.78%)
Feb 07, 2002 40.86 41.17 40.50 40.80 4,066 +0.20(+0.50%)
Feb 06, 2002 40.81 40.91 40.34 40.59 5,986 +0.44(+1.10%)
Feb 05, 2002 40.38 40.77 40.14 40.15 5,986 -0.44(-1.09%)
Feb 04, 2002 40.86 41.27 40.59 40.59 10,956 -1.62(-3.84%)
Feb 01, 2002 42.23 42.31 41.94 42.21 598,639 -0.12(-0.29%)
Jan 31, 2002 41.83 42.34 41.67 42.34 3,162 +0.55(+1.31%)
Jan 30, 2002 41.12 41.79 39.88 41.79 31,626 +0.43(+1.05%)
Jan 29, 2002 42.80 42.84 41.12 41.35 28,463 -1.54(-3.59%)
Jan 28, 2002 43.16 43.16 42.50 42.89 4,969 -0.07(-0.17%)
Jan 25, 2002 42.45 42.99 42.45 42.97 3,501 +0.44(+1.04%)
Jan 24, 2002 42.57 42.78 42.17 42.52 21,460 +0.57(+1.35%)
Jan 23, 2002 41.79 41.96 41.72 41.96 1,807 -0.23(-0.55%)
Jan 22, 2002 42.32 42.94 41.97 42.19 16,377 -0.06(-0.15%)
Jan 21, 2002 41.93 42.25 41.93 42.25 1,694 +0.00(+0.00%)
Jan 18, 2002 41.93 42.25 41.93 42.25 1,694 -0.03(-0.06%)
Jan 17, 2002 42.27 42.27 41.96 42.27 7,567 +0.39(+0.93%)
Jan 16, 2002 42.54 42.54 41.89 41.89 34,111 -0.99(-2.31%)
Jan 15, 2002 42.45 43.01 42.41 42.88 35,692 -0.06(-0.14%)
Jan 14, 2002 43.12 43.15 42.81 42.94 37,951 -0.16(-0.37%)
Jan 11, 2002 44.13 44.13 43.10 43.10 10,956 -0.86(-1.95%)
Jan 10, 2002 44.05 44.06 43.82 43.96 8,471 -0.76(-1.70%)
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.