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 (%)
Feb 28, 2003 30.92 30.92 30.73 30.76 1,694 +0.08(+0.26%)
Feb 27, 2003 30.38 30.85 30.38 30.68 3,840 +0.20(+0.67%)
Feb 26, 2003 30.54 30.66 30.30 30.47 13,892 +0.11(+0.35%)
Feb 25, 2003 30.03 30.50 29.84 30.37 15,700 +0.04(+0.12%)
Feb 24, 2003 31.08 31.08 30.33 30.33 40,888 -0.95(-3.03%)
Feb 21, 2003 30.68 31.28 30.67 31.28 10,730 +0.52(+1.70%)
Feb 20, 2003 31.03 31.10 30.64 30.76 99,170 +0.04(+0.12%)
Feb 19, 2003 30.83 30.90 30.68 30.72 59,412 -0.07(-0.23%)
Feb 18, 2003 30.77 31.04 30.63 30.79 62,800 +0.58(+1.93%)
Feb 14, 2003 29.84 30.34 29.77 30.21 10,278 +0.27(+0.92%)
Feb 13, 2003 30.15 30.15 29.41 29.93 127,182 -0.17(-0.56%)
Feb 12, 2003 30.47 30.47 30.10 30.10 8,584 -0.36(-1.19%)
Feb 11, 2003 30.85 30.95 30.38 30.46 7,567 -0.12(-0.41%)
Feb 10, 2003 30.49 30.66 30.23 30.59 5,308 +0.02(+0.06%)
Feb 07, 2003 30.99 31.01 30.46 30.57 7,115 -0.23(-0.75%)
Feb 06, 2003 31.08 31.13 30.73 30.80 15,813 -0.50(-1.58%)
Feb 05, 2003 31.54 31.75 31.08 31.30 17,959 +0.21(+0.68%)
Feb 04, 2003 31.12 31.28 30.95 31.08 23,267 -0.49(-1.54%)
Feb 03, 2003 31.30 31.71 31.30 31.57 26,543 +0.29(+0.93%)
Jan 31, 2003 30.81 31.60 30.77 31.28 36,257 +0.25(+0.80%)
Jan 30, 2003 31.61 31.61 30.82 31.03 82,228 -0.60(-1.90%)
Jan 29, 2003 31.21 31.72 30.85 31.63 39,306 +0.20(+0.65%)
Jan 28, 2003 31.47 31.61 31.11 31.43 22,703 +0.37(+1.20%)
Jan 27, 2003 31.34 31.46 30.99 31.06 29,254 -0.55(-1.74%)
Jan 24, 2003 32.05 32.05 31.45 31.61 24,962 -0.80(-2.46%)
Jan 23, 2003 32.13 32.47 31.87 32.40 18,862 +0.50(+1.58%)
Jan 22, 2003 32.49 32.49 31.90 31.90 266,564 -0.73(-2.25%)
Jan 21, 2003 33.47 33.47 32.45 32.63 15,248 -0.57(-1.71%)
Jan 17, 2003 33.29 33.47 32.97 33.20 14,457 -0.51(-1.52%)
Jan 16, 2003 33.78 34.13 33.55 33.71 8,584 +0.03(+0.08%)
Jan 15, 2003 34.09 34.12 33.60 33.69 25,639 -0.47(-1.37%)
Jan 14, 2003 34.17 34.24 33.86 34.16 12,763 +0.00(+0.00%)
Jan 13, 2003 34.29 34.47 33.88 34.16 17,846 +0.13(+0.39%)
Jan 10, 2003 34.00 34.46 34.00 34.02 7,906 -0.30(-0.88%)
Jan 09, 2003 33.95 34.32 33.95 34.32 6,551 +0.50(+1.49%)
Jan 08, 2003 34.22 34.22 33.80 33.82 10,617 -0.48(-1.39%)
Jan 07, 2003 34.57 34.57 34.22 34.30 9,939 -0.41(-1.17%)
Jan 06, 2003 34.13 34.71 34.13 34.71 32,529 +0.62(+1.82%)
Jan 03, 2003 34.00 34.13 33.82 34.09 28,124 -0.09(-0.26%)
Jan 02, 2003 33.33 34.12 33.28 34.17 17,846 +1.04(+3.13%)
Dec 31, 2002 32.89 33.24 32.82 33.14 46,648 +0.42(+1.27%)
Dec 30, 2002 32.89 32.92 32.35 32.72 30,609 +0.01(+0.03%)
Dec 27, 2002 33.29 33.29 32.70 32.71 9,487 -0.53(-1.60%)
Dec 26, 2002 33.40 33.79 33.07 33.24 21,347 +0.03(+0.08%)
Dec 24, 2002 33.40 33.43 33.09 33.22 12,311 -0.16(-0.48%)
Dec 23, 2002 33.55 33.60 33.16 33.38 51,279 -0.02(-0.05%)
Dec 20, 2002 33.38 33.43 33.13 33.40 35,579 +0.42(+1.26%)
Dec 19, 2002 33.16 33.47 32.71 32.98 33,207 -0.22(-0.67%)
Dec 18, 2002 33.29 33.35 32.85 33.20 40,549 -0.31(-0.92%)
Dec 17, 2002 33.69 33.70 33.32 33.51 8,471 -0.20(-0.60%)
Dec 16, 2002 33.02 33.71 33.02 33.71 42,921 +0.97(+2.95%)
Dec 13, 2002 33.20 33.20 32.75 32.75 10,052 -0.93(-2.76%)
Dec 12, 2002 33.85 33.85 33.40 33.68 48,681 -0.10(-0.29%)
Dec 11, 2002 33.29 34.00 33.29 33.78 8,471 +0.24(+0.71%)
Dec 10, 2002 33.38 33.68 33.11 33.54 45,858 +0.45(+1.36%)
Dec 09, 2002 33.69 33.69 33.09 33.09 23,041 -0.87(-2.56%)
Dec 06, 2002 33.20 34.04 33.20 33.95 25,413 +0.40(+1.19%)
Dec 05, 2002 34.33 34.33 33.55 33.55 159,599 -0.87(-2.52%)
Dec 04, 2002 34.00 34.55 34.00 34.42 28,124 +0.03(+0.08%)
Dec 03, 2002 34.64 34.78 34.24 34.40 19,653 -0.66(-1.89%)
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.