US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.43 24.45 24.24 24.32 203,973 -0.14(-0.57%)
Feb 25, 2005 24.26 24.49 24.18 24.46 82,685 +0.22(+0.90%)
Feb 24, 2005 23.98 24.25 23.90 24.25 90,451 +0.28(+1.17%)
Feb 23, 2005 23.88 23.99 23.88 23.97 36,546 +0.07(+0.27%)
Feb 22, 2005 24.06 24.21 23.86 23.90 122,201 -0.37(-1.52%)
Feb 18, 2005 24.29 24.32 24.19 24.27 37,688 -0.04(-0.14%)
Feb 17, 2005 24.45 24.46 24.27 24.30 80,858 -0.11(-0.45%)
Feb 16, 2005 24.32 24.46 24.31 24.41 47,053 -0.02(-0.07%)
Feb 15, 2005 24.28 24.48 24.28 24.43 86,568 +0.10(+0.41%)
Feb 14, 2005 24.43 24.44 24.30 24.33 138,418 -0.08(-0.34%)
Feb 11, 2005 24.12 24.46 24.12 24.41 68,523 +0.20(+0.83%)
Feb 10, 2005 24.21 24.24 24.10 24.21 33,119 +0.10(+0.40%)
Feb 09, 2005 24.42 24.42 24.11 24.11 158,975 -0.28(-1.13%)
Feb 08, 2005 24.33 24.43 24.28 24.39 21,014 +0.08(+0.34%)
Feb 07, 2005 24.30 24.37 24.27 24.31 43,855 -0.00(-0.02%)
Feb 04, 2005 24.09 24.31 24.09 24.31 44,997 +0.24(+0.98%)
Feb 03, 2005 24.09 24.11 23.97 24.07 278,207 -0.08(-0.33%)
Feb 02, 2005 24.13 24.19 24.04 24.15 29,008 +0.01(+0.04%)
Feb 01, 2005 24.00 24.15 23.96 24.14 63,042 +0.12(+0.49%)
Jan 31, 2005 23.97 24.06 23.91 24.03 160,346 +0.23(+0.98%)
Jan 28, 2005 23.84 23.84 23.61 23.79 231,382 -0.02(-0.07%)
Jan 27, 2005 23.62 23.82 23.62 23.81 156,006 +0.11(+0.46%)
Jan 26, 2005 23.75 23.79 23.65 23.70 45,225 +0.09(+0.39%)
Jan 25, 2005 23.58 23.75 23.54 23.61 1,038,595 +0.14(+0.58%)
Jan 24, 2005 23.55 23.61 23.41 23.48 1,155,999 -0.04(-0.19%)
Jan 21, 2005 23.78 23.84 23.52 23.52 96,390 -0.15(-0.63%)
Jan 20, 2005 23.82 23.87 23.67 23.67 32,434 -0.21(-0.88%)
Jan 19, 2005 24.07 24.07 23.85 23.88 27,638 -0.18(-0.73%)
Jan 18, 2005 23.81 24.08 23.77 24.05 74,919 +0.14(+0.59%)
Jan 14, 2005 23.82 23.96 23.81 23.91 39,743 +0.21(+0.87%)
Jan 13, 2005 23.93 23.96 23.69 23.71 131,794 -0.25(-1.02%)
Jan 12, 2005 23.89 23.97 23.66 23.95 76,746 +0.06(+0.24%)
Jan 11, 2005 23.89 23.97 23.83 23.90 52,306 -0.10(-0.40%)
Jan 10, 2005 23.96 24.13 23.93 23.99 483,094 +0.03(+0.13%)
Jan 07, 2005 24.12 24.12 23.88 23.96 141,844 -0.11(-0.47%)
Jan 06, 2005 24.04 24.18 24.00 24.07 51,849 +0.08(+0.33%)
Jan 05, 2005 24.10 24.20 23.99 24.00 82,685 -0.18(-0.76%)
Jan 04, 2005 24.56 24.57 24.07 24.18 132,708 -0.32(-1.32%)
Jan 03, 2005 24.78 24.87 24.45 24.50 490,631 -0.28(-1.11%)
Dec 31, 2004 24.84 24.88 24.75 24.78 30,378 -0.07(-0.28%)
Dec 30, 2004 24.93 24.93 24.80 24.85 63,727 +0.03(+0.12%)
Dec 29, 2004 24.87 24.87 24.75 24.82 63,727 -0.07(-0.28%)
Dec 28, 2004 24.69 24.89 24.69 24.89 35,632 +0.20(+0.82%)
Dec 27, 2004 24.94 24.94 24.69 24.69 36,089 -0.19(-0.76%)
Dec 23, 2004 24.89 24.93 24.85 24.88 104,384 -0.04(-0.14%)
Dec 22, 2004 24.90 24.97 24.84 24.91 51,164 +0.05(+0.19%)
Dec 21, 2004 24.81 24.89 24.71 24.86 92,050 +0.14(+0.58%)
Dec 20, 2004 24.65 24.82 24.65 24.72 37,459 +0.02(+0.09%)
Dec 17, 2004 24.74 24.77 24.60 24.70 57,788 -0.04(-0.18%)
Dec 16, 2004 24.80 24.81 24.62 24.74 31,521 -0.09(-0.37%)
Dec 15, 2004 24.86 24.86 24.67 24.83 47,509 +0.04(+0.15%)
Dec 14, 2004 24.80 24.88 24.70 24.80 77,203 +0.06(+0.22%)
Dec 13, 2004 24.65 24.74 24.52 24.74 22,156 +0.25(+1.04%)
Dec 10, 2004 24.39 24.52 24.30 24.49 35,860 +0.15(+0.63%)
Dec 09, 2004 24.17 24.39 24.05 24.33 55,504 +0.05(+0.22%)
Dec 08, 2004 24.34 24.34 24.18 24.28 72,635 +0.15(+0.62%)
Dec 07, 2004 24.35 24.41 24.12 24.13 89,081 -0.32(-1.31%)
Dec 06, 2004 24.47 24.47 24.36 24.45 40,429 -0.07(-0.27%)
Dec 03, 2004 24.49 24.62 24.43 24.52 47,281 -0.02(-0.09%)
Dec 02, 2004 24.59 24.62 24.46 24.54 50,250 -0.04(-0.14%)
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.