US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.88 22.00 21.87 22.00 20,782 +0.06(+0.28%)
May 27, 2004 21.84 22.06 21.84 21.93 55,345 +0.11(+0.49%)
May 26, 2004 21.76 21.87 21.74 21.83 33,207 +0.04(+0.16%)
May 25, 2004 21.41 21.79 21.36 21.79 17,846 +0.34(+1.57%)
May 24, 2004 21.43 21.53 21.30 21.46 37,499 +0.15(+0.73%)
May 21, 2004 21.39 21.39 21.12 21.30 25,752 +0.18(+0.86%)
May 20, 2004 21.15 21.21 21.03 21.12 15,135 -0.02(-0.10%)
May 19, 2004 21.25 21.54 21.12 21.14 37,499 -0.04(-0.17%)
May 18, 2004 20.94 21.21 20.94 21.18 47,213 +0.17(+0.80%)
May 17, 2004 20.96 21.05 20.88 21.01 96,460 -0.20(-0.96%)
May 14, 2004 21.17 21.35 21.09 21.21 220,254 -0.03(-0.15%)
May 13, 2004 21.27 21.37 21.14 21.24 21,912 -0.06(-0.29%)
May 12, 2004 21.20 21.31 20.83 21.31 60,089 +0.12(+0.56%)
May 11, 2004 21.11 21.21 21.07 21.19 117,243 +0.13(+0.61%)
May 10, 2004 21.12 21.16 20.86 21.06 147,062 -0.29(-1.37%)
May 07, 2004 21.60 21.70 21.30 21.35 53,086 -0.25(-1.17%)
May 06, 2004 21.60 21.70 21.40 21.60 25,978 -0.16(-0.73%)
May 05, 2004 21.62 21.80 21.62 21.76 34,111 +0.10(+0.45%)
May 04, 2004 21.71 21.87 21.57 21.66 72,740 -0.00(-0.02%)
May 03, 2004 21.39 21.69 21.39 21.67 304,967 +0.21(+0.97%)
Apr 30, 2004 21.65 21.65 21.42 21.46 26,430 -0.16(-0.74%)
Apr 29, 2004 21.85 21.91 21.49 21.62 50,827 -0.23(-1.03%)
Apr 28, 2004 22.04 22.04 21.73 21.85 37,273 -0.31(-1.40%)
Apr 27, 2004 22.18 22.33 22.09 22.16 54,216 +0.04(+0.20%)
Apr 26, 2004 22.26 22.29 22.08 22.11 57,379 -0.11(-0.50%)
Apr 23, 2004 22.27 22.29 22.04 22.22 44,050 -0.07(-0.30%)
Apr 22, 2004 21.77 22.30 21.75 22.29 62,574 +0.47(+2.15%)
Apr 21, 2004 21.62 21.87 21.53 21.82 47,891 +0.21(+0.98%)
Apr 20, 2004 22.11 22.11 21.61 21.61 57,830 -0.34(-1.55%)
Apr 19, 2004 22.01 22.01 21.87 21.95 88,327 -0.09(-0.40%)
Apr 16, 2004 21.78 22.06 21.78 22.04 95,556 +0.28(+1.30%)
Apr 15, 2004 21.85 21.91 21.66 21.75 36,144 -0.03(-0.12%)
Apr 14, 2004 21.78 21.88 21.61 21.78 37,725 -0.11(-0.51%)
Apr 13, 2004 22.11 22.11 21.81 21.89 34,788 -0.24(-1.08%)
Apr 12, 2004 22.13 22.24 22.13 22.13 26,430 +0.16(+0.73%)
Apr 08, 2004 22.26 22.26 21.91 21.97 41,114 -0.15(-0.68%)
Apr 07, 2004 22.19 22.19 21.95 22.12 67,318 -0.02(-0.08%)
Apr 06, 2004 22.17 22.22 22.11 22.14 106,399 +0.02(+0.08%)
Apr 05, 2004 22.00 22.20 21.96 22.12 71,610 +0.13(+0.60%)
Apr 02, 2004 21.88 22.02 21.82 21.99 72,062 +0.33(+1.51%)
Apr 01, 2004 21.56 21.71 21.52 21.66 35,240 +0.08(+0.35%)
Mar 31, 2004 21.60 21.63 21.40 21.58 36,144 +0.03(+0.12%)
Mar 30, 2004 21.31 21.56 21.31 21.56 27,108 +0.14(+0.66%)
Mar 29, 2004 21.26 21.47 21.26 21.42 48,568 +0.23(+1.11%)
Mar 26, 2004 21.10 21.30 21.10 21.18 29,367 +0.07(+0.31%)
Mar 25, 2004 20.85 21.13 20.76 21.12 137,800 +0.40(+1.92%)
Mar 24, 2004 20.67 20.80 20.59 20.72 69,577 +0.00(+0.00%)
Mar 23, 2004 20.89 20.89 20.67 20.72 30,496 -0.07(-0.32%)
Mar 22, 2004 21.00 21.00 20.58 20.78 304,515 -0.28(-1.34%)
Mar 19, 2004 21.25 21.36 21.06 21.07 21,686 -0.23(-1.06%)
Mar 18, 2004 21.33 21.40 21.09 21.29 43,373 -0.04(-0.19%)
Mar 17, 2004 21.10 21.41 21.10 21.33 51,505 +0.23(+1.09%)
Mar 16, 2004 21.16 21.18 20.85 21.10 63,478 +0.19(+0.89%)
Mar 15, 2004 21.16 21.16 20.85 20.92 264,757 -0.32(-1.52%)
Mar 12, 2004 20.85 21.24 20.85 21.24 42,695 +0.44(+2.11%)
Mar 11, 2004 21.04 21.24 20.80 20.80 91,264 -0.31(-1.49%)
Mar 10, 2004 21.62 21.62 21.09 21.12 176,203 -0.50(-2.31%)
Mar 09, 2004 21.81 21.81 21.47 21.62 102,333 -0.12(-0.57%)
Mar 08, 2004 22.07 22.07 21.74 21.74 44,954 -0.39(-1.78%)
Mar 05, 2004 21.93 22.21 21.93 22.13 47,665 +0.09(+0.40%)
Mar 04, 2004 21.98 22.07 21.93 22.05 190,209 +0.04(+0.20%)
Mar 03, 2004 21.97 22.03 21.83 22.00 125,375 +0.04(+0.20%)
Mar 02, 2004 22.00 22.11 21.87 21.96 20,782 -0.12(-0.52%)
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.