US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 49.40 49.45 49.02 49.19 100,865 -0.28(-0.57%)
Feb 25, 2005 49.07 49.52 48.91 49.47 40,888 +0.44(+0.90%)
Feb 24, 2005 48.49 49.03 48.34 49.03 44,728 +0.57(+1.17%)
Feb 23, 2005 48.30 48.52 48.29 48.46 18,072 +0.13(+0.27%)
Feb 22, 2005 48.65 48.96 48.25 48.33 60,428 -0.74(-1.52%)
Feb 18, 2005 49.12 49.19 48.91 49.07 18,636 -0.07(-0.14%)
Feb 17, 2005 49.44 49.46 49.08 49.15 39,984 -0.22(-0.45%)
Feb 16, 2005 49.18 49.47 49.15 49.37 23,267 -0.04(-0.07%)
Feb 15, 2005 49.11 49.50 49.11 49.40 42,808 +0.20(+0.41%)
Feb 14, 2005 49.40 49.43 49.14 49.20 68,448 -0.17(-0.34%)
Feb 11, 2005 48.78 49.46 48.78 49.37 33,885 +0.41(+0.83%)
Feb 10, 2005 48.95 49.01 48.74 48.96 16,377 +0.19(+0.40%)
Feb 09, 2005 49.38 49.38 48.76 48.76 78,613 -0.56(-1.13%)
Feb 08, 2005 49.20 49.40 49.11 49.32 10,391 +0.17(+0.34%)
Feb 07, 2005 49.15 49.28 49.07 49.15 21,686 -0.01(-0.02%)
Feb 04, 2005 48.72 49.16 48.72 49.16 22,251 +0.48(+0.98%)
Feb 03, 2005 48.72 48.76 48.47 48.68 137,574 -0.16(-0.33%)
Feb 02, 2005 48.80 48.92 48.61 48.84 14,344 +0.02(+0.04%)
Feb 01, 2005 48.54 48.84 48.45 48.83 31,174 +0.24(+0.49%)
Jan 31, 2005 48.47 48.65 48.36 48.59 79,291 +0.47(+0.98%)
Jan 28, 2005 48.21 48.21 47.75 48.12 114,419 -0.04(-0.07%)
Jan 27, 2005 47.76 48.17 47.76 48.15 77,145 +0.22(+0.46%)
Jan 26, 2005 48.02 48.12 47.83 47.93 22,364 +0.19(+0.39%)
Jan 25, 2005 47.69 48.03 47.60 47.75 513,587 +0.27(+0.58%)
Jan 24, 2005 47.62 47.74 47.35 47.47 571,644 -0.09(-0.19%)
Jan 21, 2005 48.08 48.21 47.56 47.56 47,665 -0.30(-0.63%)
Jan 20, 2005 48.16 48.28 47.86 47.86 16,039 -0.42(-0.88%)
Jan 19, 2005 48.67 48.68 48.22 48.29 13,667 -0.35(-0.73%)
Jan 18, 2005 48.14 48.69 48.07 48.64 37,047 +0.28(+0.59%)
Jan 14, 2005 48.16 48.45 48.14 48.36 19,653 +0.42(+0.87%)
Jan 13, 2005 48.38 48.45 47.91 47.94 65,172 -0.50(-1.02%)
Jan 12, 2005 48.31 48.46 47.84 48.44 37,951 +0.12(+0.24%)
Jan 11, 2005 48.31 48.46 48.19 48.32 25,865 -0.19(-0.40%)
Jan 10, 2005 48.45 48.79 48.38 48.52 238,891 +0.06(+0.13%)
Jan 07, 2005 48.78 48.78 48.29 48.45 70,142 -0.23(-0.47%)
Jan 06, 2005 48.61 48.90 48.53 48.68 25,639 +0.16(+0.33%)
Jan 05, 2005 48.74 48.94 48.52 48.53 40,888 -0.37(-0.76%)
Jan 04, 2005 49.67 49.68 48.67 48.90 65,624 -0.66(-1.32%)
Jan 03, 2005 50.11 50.29 49.44 49.55 242,618 -0.56(-1.11%)
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%)
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.