US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.15 19.21 18.95 19.06 9,036 +0.20(+1.06%)
Jun 27, 2002 18.92 18.95 18.48 18.86 22,590 +0.35(+1.91%)
Jun 26, 2002 18.24 18.68 18.15 18.50 34,562 -0.15(-0.83%)
Jun 25, 2002 19.08 19.17 18.66 18.66 56,701 -0.20(-1.06%)
Jun 21, 2002 19.17 19.23 18.86 18.86 12,198 -0.55(-2.85%)
Jun 20, 2002 19.57 19.62 19.41 19.41 26,430 -0.22(-1.13%)
Jun 19, 2002 19.63 19.96 19.57 19.63 31,852 -0.18(-0.89%)
Jun 18, 2002 19.59 19.90 19.59 19.81 16,039 +0.27(+1.36%)
Jun 17, 2002 19.36 19.63 19.34 19.54 43,147 +0.35(+1.85%)
Jun 14, 2002 18.95 19.21 18.69 19.19 18,749 -0.24(-1.23%)
Jun 12, 2002 19.19 19.43 19.12 19.43 35,240 +0.23(+1.22%)
Jun 11, 2002 19.66 19.74 19.19 19.19 25,075 -0.34(-1.72%)
Jun 10, 2002 19.50 19.67 19.48 19.53 72,966 +0.10(+0.50%)
Jun 07, 2002 18.99 19.53 18.99 19.43 28,011 +0.09(+0.46%)
Jun 06, 2002 19.76 19.76 19.32 19.34 50,827 -0.33(-1.69%)
Jun 05, 2002 19.68 19.74 19.57 19.68 8,358 -0.80(-3.89%)
May 31, 2002 20.43 20.49 20.43 20.47 2,710 +0.02(+0.11%)
May 28, 2002 20.85 20.85 20.41 20.45 27,334 -0.27(-1.28%)
May 27, 2002 20.98 20.98 20.70 20.72 22,590 +0.00(+0.00%)
May 24, 2002 20.98 20.98 20.70 20.72 22,590 -0.20(-0.95%)
May 23, 2002 20.71 20.92 20.47 20.92 48,568 +0.36(+1.74%)
May 22, 2002 20.52 20.60 20.32 20.56 13,554 +0.10(+0.50%)
May 21, 2002 21.07 21.07 20.46 20.46 11,295 -0.35(-1.70%)
May 20, 2002 21.00 21.00 20.81 20.81 15,813 -0.31(-1.45%)
May 17, 2002 20.96 21.12 20.96 21.12 18,975 +0.31(+1.51%)
May 16, 2002 20.81 20.87 20.73 20.80 53,990 +0.17(+0.84%)
May 15, 2002 20.61 20.87 20.61 20.63 29,367 -0.07(-0.34%)
May 14, 2002 20.55 20.70 20.44 20.70 7,680 +0.50(+2.50%)
May 13, 2002 19.94 20.23 19.94 20.19 15,587 +0.21(+1.04%)
May 10, 2002 20.40 20.40 19.90 19.99 100,752 -0.31(-1.53%)
May 09, 2002 20.55 20.55 20.30 20.30 22,364 -0.45(-2.16%)
May 08, 2002 20.26 20.74 20.23 20.74 127,408 +0.93(+4.69%)
May 07, 2002 19.75 20.10 19.75 19.81 178,236 -0.10(-0.49%)
May 06, 2002 20.21 20.36 19.91 19.91 22,816 -0.35(-1.70%)
May 03, 2002 20.38 20.42 20.15 20.26 13,554 -0.15(-0.76%)
May 02, 2002 20.39 20.49 20.26 20.41 24,171 -0.04(-0.17%)
May 01, 2002 20.25 20.45 19.90 20.45 10,843 +0.15(+0.74%)
Apr 30, 2002 19.85 20.40 19.85 20.30 16,942 +0.42(+2.14%)
Apr 29, 2002 20.08 20.20 19.79 19.87 22,816 -0.29(-1.45%)
Apr 26, 2002 20.47 20.56 20.13 20.16 39,532 -0.28(-1.39%)
Apr 25, 2002 20.30 20.47 20.19 20.45 36,596 -0.23(-1.09%)
Apr 24, 2002 20.72 20.89 20.67 20.67 10,843 -0.06(-0.30%)
Apr 23, 2002 20.87 20.98 20.73 20.73 10,165 -0.11(-0.53%)
Apr 22, 2002 21.03 21.03 20.75 20.85 25,301 -0.33(-1.55%)
Apr 19, 2002 21.26 21.26 21.10 21.17 29,593 -0.05(-0.23%)
Apr 18, 2002 21.33 21.33 20.95 21.22 18,072 -0.04(-0.17%)
Apr 17, 2002 21.47 21.48 21.25 21.26 25,978 -0.14(-0.66%)
Apr 16, 2002 21.31 21.48 21.23 21.40 56,475 +0.46(+2.18%)
Apr 15, 2002 21.27 21.28 20.92 20.94 71,610 -0.48(-2.25%)
Apr 12, 2002 21.54 21.54 21.30 21.43 22,364 +0.07(+0.31%)
Apr 11, 2002 22.02 22.02 21.27 21.36 35,918 -0.82(-3.69%)
Apr 10, 2002 21.82 22.20 21.82 22.18 28,463 +0.45(+2.08%)
Apr 09, 2002 21.76 21.87 21.73 21.73 21,460 -0.09(-0.43%)
Apr 08, 2002 21.60 21.82 21.54 21.82 55,345 +0.11(+0.49%)
Apr 05, 2002 21.91 21.91 21.63 21.71 11,972 +0.00(+0.00%)
Apr 04, 2002 21.54 21.71 21.54 21.71 15,587 +0.23(+1.07%)
Apr 03, 2002 21.84 21.84 21.39 21.48 27,334 -0.32(-1.46%)
Apr 02, 2002 21.80 21.91 21.76 21.80 28,011 -0.20(-0.91%)
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.