US Industrials Ishares ETF (NY: IYJ )

100.88 +0.25 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 54.27 54.32 53.61 53.74 48,230 -0.53(-0.98%)
Feb 27, 2006 54.15 54.47 54.03 54.27 28,463 +0.25(+0.46%)
Feb 24, 2006 53.81 54.10 53.73 54.02 6,212 +0.15(+0.28%)
Feb 23, 2006 53.90 54.17 53.81 53.87 28,576 -0.22(-0.41%)
Feb 22, 2006 53.87 54.14 53.83 54.09 37,386 +0.50(+0.93%)
Feb 21, 2006 53.92 53.94 53.46 53.60 25,639 -0.16(-0.30%)
Feb 17, 2006 53.56 53.86 53.55 53.76 27,560 +0.11(+0.20%)
Feb 16, 2006 53.61 53.65 53.40 53.65 23,719 +0.20(+0.38%)
Feb 15, 2006 53.12 53.52 53.09 53.45 32,303 +0.15(+0.28%)
Feb 14, 2006 52.77 53.38 52.53 53.30 24,397 +0.66(+1.26%)
Feb 13, 2006 52.81 52.81 52.45 52.63 26,430 -0.12(-0.22%)
Feb 10, 2006 52.43 52.81 52.24 52.75 6,325 +0.27(+0.51%)
Feb 09, 2006 52.37 52.73 52.31 52.48 19,201 +0.19(+0.37%)
Feb 08, 2006 51.91 52.31 51.91 52.29 14,005 +0.40(+0.77%)
Feb 07, 2006 52.46 52.46 51.88 51.89 15,926 -0.45(-0.86%)
Feb 06, 2006 52.24 52.39 52.12 52.34 17,620 +0.19(+0.36%)
Feb 03, 2006 52.27 52.34 52.05 52.16 19,653 -0.12(-0.24%)
Feb 02, 2006 52.54 52.71 52.24 52.28 37,725 -0.43(-0.81%)
Feb 01, 2006 52.31 52.78 52.29 52.70 27,898 +0.38(+0.73%)
Jan 31, 2006 52.31 52.44 52.18 52.32 25,188 -0.08(-0.15%)
Jan 30, 2006 52.24 52.49 52.24 52.40 18,411 +0.04(+0.08%)
Jan 27, 2006 52.08 52.41 52.05 52.36 48,794 +0.21(+0.41%)
Jan 26, 2006 51.93 52.15 51.84 52.15 39,532 +0.56(+1.08%)
Jan 25, 2006 51.86 51.86 51.41 51.59 37,499 -0.10(-0.19%)
Jan 24, 2006 51.33 51.71 51.33 51.69 23,719 +0.45(+0.88%)
Jan 23, 2006 51.34 51.41 51.15 51.23 256,059 +0.06(+0.12%)
Jan 20, 2006 52.10 52.10 51.07 51.17 55,571 -1.12(-2.13%)
Jan 19, 2006 51.84 52.36 51.84 52.29 33,320 +0.40(+0.77%)
Jan 18, 2006 51.75 52.00 51.62 51.89 53,990 -0.04(-0.07%)
Jan 17, 2006 51.88 51.99 51.76 51.93 66,754 -0.23(-0.44%)
Jan 13, 2006 52.20 52.31 52.01 52.16 74,886 -0.16(-0.30%)
Jan 12, 2006 52.65 52.65 52.27 52.31 143,786 -0.46(-0.87%)
Jan 11, 2006 52.77 52.83 52.54 52.78 63,252 +0.12(+0.22%)
Jan 10, 2006 52.68 52.68 52.45 52.66 32,642 -0.07(-0.13%)
Jan 09, 2006 52.63 52.82 52.47 52.73 28,689 +0.21(+0.40%)
Jan 06, 2006 52.50 52.53 52.17 52.52 27,108 +0.40(+0.76%)
Jan 05, 2006 52.15 52.21 52.01 52.12 31,626 -0.18(-0.34%)
Jan 04, 2006 51.95 52.30 51.95 52.30 78,726 +0.31(+0.60%)
Jan 03, 2006 51.68 52.00 51.09 51.99 40,888 +0.43(+0.82%)
Dec 30, 2005 51.75 51.75 51.52 51.56 19,427 -0.34(-0.65%)
Dec 29, 2005 51.95 52.17 51.89 51.90 17,959 -0.01(-0.02%)
Dec 28, 2005 51.87 51.96 51.69 51.91 17,394 +0.21(+0.41%)
Dec 27, 2005 52.61 52.61 51.70 51.70 33,885 -0.60(-1.15%)
Dec 23, 2005 52.32 52.32 52.23 52.30 45,180 +0.10(+0.19%)
Dec 22, 2005 51.75 52.22 51.61 52.20 31,965 +0.17(+0.32%)
Dec 21, 2005 51.93 52.24 51.88 52.03 57,717 +0.31(+0.60%)
Dec 20, 2005 51.83 51.96 51.66 51.72 29,480 -0.04(-0.07%)
Dec 19, 2005 52.22 52.22 51.68 51.76 20,105 -0.53(-1.02%)
Dec 16, 2005 52.49 52.54 52.24 52.29 45,519 +0.12(+0.24%)
Dec 15, 2005 52.32 52.46 52.09 52.16 26,882 -0.08(-0.15%)
Dec 14, 2005 52.03 52.40 52.03 52.24 29,028 +0.36(+0.70%)
Dec 13, 2005 51.73 52.11 51.62 51.88 28,915 +0.17(+0.33%)
Dec 12, 2005 51.91 51.97 51.62 51.71 73,644 -0.04(-0.07%)
Dec 09, 2005 51.45 51.88 51.45 51.75 41,791 +0.33(+0.64%)
Dec 08, 2005 51.75 51.78 51.27 51.42 13,328 -0.19(-0.38%)
Dec 07, 2005 51.86 51.98 51.52 51.62 21,686 -0.33(-0.63%)
Dec 06, 2005 52.01 52.33 51.90 51.94 20,557 +0.04(+0.09%)
Dec 05, 2005 52.04 52.04 51.70 51.90 29,141 -0.25(-0.48%)
Dec 02, 2005 52.19 52.26 51.96 52.15 34,562 -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.