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 (%)
Jul 31, 2002 17.91 17.93 17.49 17.91 34,111 -0.03(-0.15%)
Jul 30, 2002 17.71 18.15 17.54 17.93 31,852 +0.17(+0.97%)
Jul 29, 2002 17.31 17.84 17.27 17.76 40,888 +0.96(+5.75%)
Jul 26, 2002 16.58 16.79 16.43 16.79 42,921 +0.37(+2.26%)
Jul 25, 2002 16.42 16.64 16.02 16.42 67,318 +0.04(+0.22%)
Jul 24, 2002 15.16 16.39 15.16 16.39 33,885 +0.76(+4.87%)
Jul 23, 2002 15.94 16.20 15.63 15.63 17,846 -0.42(-2.62%)
Jul 22, 2002 16.25 16.64 15.85 16.05 72,740 -0.27(-1.63%)
Jul 19, 2002 16.80 16.81 16.31 16.31 21,008 -1.15(-6.59%)
Jul 17, 2002 17.80 17.80 17.24 17.46 17,168 -0.27(-1.50%)
Jul 12, 2002 17.99 18.11 17.66 17.73 8,584 -0.02(-0.13%)
Jul 11, 2002 17.49 17.77 17.24 17.75 83,809 -0.04(-0.25%)
Jul 10, 2002 18.37 18.37 17.76 17.80 10,165 -0.45(-2.45%)
Jul 09, 2002 18.76 18.79 18.24 18.24 813,246 -0.48(-2.58%)
Jul 08, 2002 18.90 18.90 18.72 18.72 7,002 -0.15(-0.82%)
Jul 05, 2002 18.35 18.90 18.35 18.88 17,168 +0.68(+3.75%)
Jul 04, 2002 18.15 18.20 17.75 18.20 21,912 +0.00(+0.00%)
Jul 03, 2002 18.15 18.20 17.75 18.20 21,912 -0.02(-0.10%)
Jul 02, 2002 18.50 18.50 18.13 18.22 42,017 -0.38(-2.02%)
Jul 01, 2002 19.15 19.15 18.59 18.59 26,430 -0.46(-2.44%)
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%)
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.