US Industrials Ishares ETF (NY: IYJ )

133.15 +2.11 (+1.61%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.22 19.38 19.22 19.37 158,062 +0.06(+0.32%)
Aug 28, 2003 19.22 19.31 19.03 19.31 39,743 +0.14(+0.71%)
Aug 27, 2003 19.11 19.18 19.03 19.18 71,721 +0.05(+0.28%)
Aug 26, 2003 18.95 19.15 18.84 19.12 113,521 +0.07(+0.39%)
Aug 25, 2003 19.20 19.20 18.97 19.05 64,640 -0.18(-0.96%)
Aug 22, 2003 19.55 19.55 19.15 19.23 52,991 -0.11(-0.57%)
Aug 21, 2003 19.23 19.43 19.22 19.34 96,390 +0.18(+0.94%)
Aug 20, 2003 19.35 19.35 19.06 19.16 41,799 -0.06(-0.30%)
Aug 19, 2003 19.20 19.26 19.08 19.22 1,320,914 +0.11(+0.57%)
Aug 18, 2003 18.87 19.14 18.85 19.11 75,604 +0.48(+2.59%)
Aug 15, 2003 18.63 18.63 18.63 18.63 2,969 -0.03(-0.16%)
Aug 14, 2003 18.54 18.72 18.36 18.66 115,348 +0.31(+1.69%)
Aug 13, 2003 18.52 18.53 18.35 18.35 28,323 -0.09(-0.48%)
Aug 12, 2003 18.30 18.44 18.20 18.44 13,933 +0.16(+0.89%)
Aug 11, 2003 18.02 18.32 18.02 18.27 83,142 +0.18(+1.02%)
Aug 08, 2003 18.10 18.16 18.08 18.09 16,902 +0.09(+0.49%)
Aug 07, 2003 17.88 18.04 17.86 18.00 31,292 +0.04(+0.22%)
Aug 06, 2003 17.93 18.13 17.89 17.96 34,947 -0.12(-0.65%)
Aug 05, 2003 18.39 18.39 18.05 18.08 226,586 -0.31(-1.67%)
Aug 04, 2003 18.17 18.46 18.08 18.39 170,167 +0.00(+0.00%)
Aug 01, 2003 18.42 18.44 18.30 18.39 19,643 -0.06(-0.33%)
Jul 31, 2003 18.45 18.67 18.34 18.45 134,992 +0.20(+1.08%)
Jul 30, 2003 18.39 18.39 18.17 18.25 72,178 -0.02(-0.12%)
Jul 29, 2003 18.50 18.50 18.16 18.27 19,415 -0.19(-1.02%)
Jul 28, 2003 18.54 18.55 18.35 18.46 66,239 +0.11(+0.60%)
Jul 25, 2003 18.15 18.41 18.10 18.35 16,674 +0.27(+1.50%)
Jul 24, 2003 18.15 18.34 18.08 18.08 36,317 +0.05(+0.29%)
Jul 23, 2003 17.97 18.15 17.94 18.03 181,131 +0.01(+0.07%)
Jul 22, 2003 17.88 18.12 17.81 18.02 22,384 +0.13(+0.73%)
Jul 21, 2003 18.04 18.04 17.84 17.88 42,713 -0.14(-0.75%)
Jul 18, 2003 17.88 18.10 17.82 18.02 11,192 +0.20(+1.13%)
Jul 17, 2003 17.95 17.95 17.75 17.82 16,445 -0.19(-1.05%)
Jul 16, 2003 18.10 18.11 17.88 18.01 12,105 +0.00(+0.00%)
Jul 15, 2003 18.28 18.28 17.92 18.01 162,858 -0.06(-0.31%)
Jul 14, 2003 18.34 18.37 18.06 18.06 58,930 -0.03(-0.15%)
Jul 11, 2003 17.99 18.18 17.97 18.09 14,161 +0.14(+0.76%)
Jul 10, 2003 18.06 18.06 17.85 17.95 20,785 -0.21(-1.13%)
Jul 09, 2003 18.26 18.32 18.10 18.16 69,437 -0.02(-0.10%)
Jul 08, 2003 18.19 18.25 18.15 18.18 20,557 -0.03(-0.19%)
Jul 07, 2003 18.04 18.26 18.02 18.21 95,933 +0.39(+2.21%)
Jul 03, 2003 17.95 17.95 17.82 17.82 6,852 -0.13(-0.71%)
Jul 02, 2003 17.80 17.95 17.79 17.95 52,306 +0.20(+1.11%)
Jul 01, 2003 17.69 17.84 17.49 17.75 44,997 +0.01(+0.07%)
Jun 30, 2003 17.86 17.90 17.69 17.74 15,760 -0.07(-0.39%)
Jun 27, 2003 17.93 17.95 17.68 17.81 94,334 -0.13(-0.71%)
Jun 26, 2003 17.74 17.97 17.71 17.93 122,886 +0.09(+0.52%)
Jun 25, 2003 18.08 18.08 17.83 17.84 246,001 -0.18(-1.00%)
Jun 24, 2003 17.93 18.06 17.88 18.02 91,593 +0.01(+0.05%)
Jun 23, 2003 18.21 18.21 17.92 18.01 24,211 -0.26(-1.44%)
Jun 20, 2003 18.37 18.37 18.24 18.27 24,668 +0.14(+0.75%)
Jun 19, 2003 18.48 18.48 18.14 18.14 21,014 -0.37(-1.99%)
Jun 18, 2003 18.48 18.64 18.41 18.51 12,334 -0.04(-0.19%)
Jun 17, 2003 18.54 18.64 18.48 18.54 35,404 +0.02(+0.12%)
Jun 16, 2003 18.21 18.52 18.21 18.52 33,119 +0.32(+1.78%)
Jun 13, 2003 18.37 18.44 18.04 18.20 65,783 -0.25(-1.33%)
Jun 12, 2003 18.61 18.65 18.34 18.44 80,629 +0.12(+0.65%)
Jun 11, 2003 17.98 18.39 17.98 18.32 31,521 +0.29(+1.60%)
Jun 10, 2003 18.08 18.09 17.91 18.03 20,785 +0.14(+0.76%)
Jun 09, 2003 17.97 18.04 17.88 17.90 61,900 -0.28(-1.54%)
Jun 06, 2003 18.21 18.43 18.13 18.18 42,713 +0.08(+0.44%)
Jun 05, 2003 17.91 18.10 17.89 18.10 41,114 +0.08(+0.46%)
Jun 04, 2003 17.67 18.02 17.67 18.02 29,236 +0.36(+2.03%)
Jun 03, 2003 17.73 17.77 17.60 17.66 29,465 -0.07(-0.37%)
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.