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, 2005 23.94 24.20 23.80 24.20 113,058 +0.32(+1.34%)
Aug 30, 2005 23.95 23.96 23.75 23.88 29,692 -0.16(-0.67%)
Aug 29, 2005 23.86 24.08 23.78 24.05 41,112 +0.11(+0.44%)
Aug 26, 2005 23.94 23.99 23.87 23.94 55,272 -0.08(-0.35%)
Aug 25, 2005 24.05 24.09 23.99 24.02 34,488 +0.05(+0.20%)
Aug 24, 2005 24.11 24.27 23.96 23.98 63,495 -0.18(-0.74%)
Aug 23, 2005 24.27 24.27 24.10 24.15 22,611 -0.11(-0.47%)
Aug 22, 2005 24.28 24.41 24.18 24.27 99,354 -0.01(-0.04%)
Aug 19, 2005 24.21 24.32 24.20 24.28 20,556 +0.13(+0.54%)
Aug 18, 2005 24.21 24.24 24.14 24.15 50,019 -0.17(-0.68%)
Aug 17, 2005 24.10 24.37 24.10 24.31 37,914 +0.10(+0.42%)
Aug 16, 2005 24.34 24.39 24.19 24.21 17,586 -0.24(-0.98%)
Aug 15, 2005 24.40 24.51 24.24 24.45 14,846 +0.07(+0.27%)
Aug 12, 2005 24.44 24.47 24.30 24.39 23,296 -0.13(-0.52%)
Aug 11, 2005 24.25 24.51 24.25 24.51 37,686 +0.25(+1.05%)
Aug 10, 2005 24.48 24.53 24.18 24.26 35,858 -0.02(-0.07%)
Aug 09, 2005 24.30 24.33 24.27 24.28 12,562 +0.16(+0.67%)
Aug 08, 2005 24.26 24.30 24.11 24.12 23,753 -0.08(-0.33%)
Aug 05, 2005 24.32 24.32 24.16 24.19 39,970 -0.16(-0.65%)
Aug 04, 2005 24.40 24.44 24.32 24.35 73,088 -0.12(-0.48%)
Aug 03, 2005 24.48 24.53 24.40 24.47 120,823 -0.02(-0.07%)
Aug 02, 2005 24.48 24.59 24.44 24.49 43,167 -0.05(-0.21%)
Aug 01, 2005 24.54 24.61 24.51 24.54 55,729 -0.03(-0.12%)
Jul 29, 2005 24.71 24.75 24.53 24.57 55,958 -0.16(-0.64%)
Jul 28, 2005 24.61 24.73 24.55 24.73 32,204 +0.20(+0.82%)
Jul 27, 2005 24.44 24.55 24.43 24.53 71,946 +0.08(+0.32%)
Jul 26, 2005 24.38 24.51 24.38 24.45 38,142 +0.10(+0.41%)
Jul 25, 2005 24.58 24.60 24.32 24.35 17,586 -0.20(-0.80%)
Jul 22, 2005 24.54 24.57 24.39 24.54 78,798 +0.08(+0.32%)
Jul 21, 2005 24.55 24.67 24.45 24.47 43,396 -0.11(-0.46%)
Jul 20, 2005 24.21 24.58 24.21 24.58 22,154 +0.26(+1.08%)
Jul 19, 2005 24.28 24.32 24.12 24.32 201,449 +0.24(+0.98%)
Jul 18, 2005 24.18 24.19 24.08 24.08 55,044 -0.07(-0.27%)
Jul 15, 2005 24.03 24.22 24.03 24.15 129,274 -0.05(-0.22%)
Jul 14, 2005 24.21 24.25 24.14 24.20 60,982 +0.20(+0.82%)
Jul 13, 2005 23.97 24.05 23.97 24.00 54,359 -0.00(-0.02%)
Jul 12, 2005 24.12 24.12 23.94 24.01 48,192 -0.07(-0.31%)
Jul 11, 2005 23.99 24.17 23.99 24.08 192,770 +0.14(+0.59%)
Jul 08, 2005 23.53 24.00 23.53 23.94 31,519 +0.39(+1.67%)
Jul 07, 2005 23.36 23.55 23.24 23.55 64,865 +0.02(+0.07%)
Jul 06, 2005 23.65 23.70 23.48 23.53 39,056 -0.23(-0.96%)
Jul 05, 2005 23.49 23.76 23.49 23.76 37,000 +0.18(+0.74%)
Jul 01, 2005 23.58 23.65 23.56 23.58 23,982 +0.07(+0.32%)
Jun 30, 2005 23.68 23.78 23.51 23.51 84,279 -0.18(-0.74%)
Jun 29, 2005 23.75 23.82 23.65 23.68 29,006 -0.04(-0.18%)
Jun 28, 2005 23.41 23.75 23.41 23.73 132,015 +0.35(+1.50%)
Jun 27, 2005 23.39 23.39 23.27 23.38 613,027 +0.00(+0.00%)
Jun 24, 2005 23.52 23.58 23.26 23.38 86,563 -0.21(-0.87%)
Jun 23, 2005 23.98 23.98 23.58 23.58 44,538 -0.45(-1.88%)
Jun 22, 2005 24.26 24.26 24.03 24.03 168,559 -0.11(-0.47%)
Jun 21, 2005 24.10 24.21 24.08 24.15 60,069 -0.07(-0.29%)
Jun 20, 2005 24.21 24.25 24.12 24.22 37,686 -0.05(-0.20%)
Jun 17, 2005 24.20 24.35 24.20 24.26 44,994 +0.13(+0.54%)
Jun 16, 2005 24.08 24.16 24.01 24.13 25,809 +0.11(+0.46%)
Jun 15, 2005 24.04 24.08 23.88 24.02 15,302 -0.04(-0.15%)
Jun 14, 2005 24.08 24.11 24.02 24.06 19,414 +0.01(+0.04%)
Jun 13, 2005 23.97 24.23 23.96 24.05 38,142 +0.00(+0.00%)
Jun 10, 2005 24.04 24.13 23.92 24.05 47,735 +0.00(+0.02%)
Jun 09, 2005 23.97 24.09 23.89 24.05 26,494 -0.00(-0.02%)
Jun 08, 2005 24.23 24.23 24.00 24.05 92,273 -0.10(-0.40%)
Jun 07, 2005 24.12 24.39 24.12 24.15 222,690 +0.08(+0.33%)
Jun 06, 2005 24.07 24.11 23.98 24.07 49,334 +0.03(+0.11%)
Jun 03, 2005 24.09 24.17 24.01 24.04 23,982 -0.12(-0.49%)
Jun 02, 2005 24.11 24.20 24.09 24.16 17,358 +0.00(+0.00%)
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.