US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.96 21.97 21.79 21.94 86,563 +0.03(+0.14%)
Aug 30, 2004 21.96 22.01 21.89 21.91 28,093 -0.17(-0.75%)
Aug 27, 2004 21.98 22.11 21.98 22.08 22,154 +0.03(+0.12%)
Aug 26, 2004 22.02 22.09 21.99 22.05 20,556 +0.00(+0.02%)
Aug 25, 2004 21.87 22.13 21.80 22.05 20,556 +0.21(+0.94%)
Aug 24, 2004 21.98 21.99 21.77 21.84 204,190 +0.02(+0.08%)
Aug 23, 2004 21.94 21.94 21.80 21.83 31,290 -0.03(-0.12%)
Aug 20, 2004 21.70 21.90 21.63 21.85 90,903 +0.15(+0.71%)
Aug 19, 2004 21.71 21.80 21.55 21.70 48,192 -0.13(-0.58%)
Aug 18, 2004 21.43 21.83 21.43 21.83 81,082 +0.31(+1.42%)
Aug 17, 2004 21.62 21.74 21.49 21.52 65,322 -0.04(-0.18%)
Aug 16, 2004 21.20 21.56 21.20 21.56 20,099 +0.36(+1.71%)
Aug 13, 2004 21.16 21.23 21.05 21.20 59,612 +0.07(+0.35%)
Aug 12, 2004 21.34 21.38 21.12 21.12 57,785 -0.39(-1.83%)
Aug 11, 2004 21.48 21.56 21.26 21.51 27,408 -0.00(-0.02%)
Aug 10, 2004 21.24 21.55 21.24 21.52 35,173 +0.32(+1.49%)
Aug 09, 2004 21.26 21.30 21.20 21.20 317,705 +0.04(+0.17%)
Aug 06, 2004 21.37 21.47 21.13 21.17 640,892 -0.47(-2.17%)
Aug 05, 2004 22.11 22.11 21.64 21.64 54,816 -0.45(-2.04%)
Aug 04, 2004 22.04 22.14 21.89 22.09 45,451 -0.01(-0.06%)
Aug 03, 2004 22.24 22.25 22.04 22.10 118,311 -0.18(-0.79%)
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.