US Industrials Ishares ETF (NY: IYJ )

86.20 +2.42 (+2.89%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 39.40 40.27 39.40 39.75 9,200 -0.04(-0.10%)
Aug 29, 2002 39.45 39.88 39.18 39.79 5,500 -0.29(-0.72%)
Aug 28, 2002 40.45 40.68 40.00 40.08 660,000 -0.67(-1.64%)
Aug 27, 2002 41.61 41.61 40.75 40.75 12,500 -0.39(-0.95%)
Aug 26, 2002 40.90 41.30 40.30 41.14 7,100 +0.35(+0.86%)
Aug 23, 2002 41.25 41.34 40.79 40.79 4,300 -1.17(-2.79%)
Aug 22, 2002 41.40 42.03 41.40 41.96 5,000 +0.74(+1.80%)
Aug 21, 2002 41.65 41.65 40.95 41.22 12,100 +0.22(+0.54%)
Aug 20, 2002 41.24 41.24 40.70 41.00 11,500 +0.57(+1.41%)
Aug 16, 2002 40.22 40.68 40.16 40.43 7,000 -0.02(-0.05%)
Aug 15, 2002 40.40 40.59 39.60 40.45 48,000 +0.35(+0.87%)
Aug 14, 2002 38.71 40.12 38.03 40.10 11,100 +0.75(+1.91%)
Aug 13, 2002 39.90 40.19 39.30 39.35 13,900 -0.99(-2.45%)
Aug 12, 2002 39.95 40.39 39.60 40.34 30,400 +1.05(+2.67%)
Aug 07, 2002 39.10 39.30 38.05 39.29 5,000 +0.21(+0.54%)
Aug 06, 2002 37.95 39.10 37.75 39.08 9,800 +2.18(+5.91%)
Aug 05, 2002 38.20 38.20 36.90 36.90 11,200 -1.40(-3.66%)
Aug 02, 2002 39.53 39.53 37.99 38.30 9,600 -1.35(-3.40%)
Aug 01, 2002 40.60 40.75 39.65 39.65 32,200 -0.80(-1.98%)
Jul 31, 2002 40.47 40.50 39.50 40.45 15,100 -0.06(-0.15%)
Jul 30, 2002 40.00 41.00 39.62 40.51 14,100 +0.39(+0.97%)
Jul 29, 2002 39.10 40.29 39.02 40.12 18,100 +2.18(+5.75%)
Jul 26, 2002 37.45 37.94 37.11 37.94 19,000 +0.84(+2.26%)
Jul 25, 2002 37.10 37.60 36.20 37.10 29,800 +0.08(+0.22%)
Jul 24, 2002 34.25 37.02 34.25 37.02 15,000 +1.72(+4.87%)
Jul 23, 2002 36.00 36.60 35.30 35.30 7,900 -0.95(-2.62%)
Jul 22, 2002 36.70 37.60 35.80 36.25 32,200 -0.60(-1.63%)
Jul 19, 2002 37.95 37.97 36.85 36.85 9,300 -2.60(-6.59%)
Jul 17, 2002 40.20 40.20 38.95 39.45 7,600 -0.60(-1.50%)
Jul 12, 2002 40.65 40.90 39.90 40.05 3,800 -0.05(-0.12%)
Jul 11, 2002 39.50 40.15 38.95 40.10 37,100 -0.10(-0.25%)
Jul 10, 2002 41.50 41.50 40.11 40.20 4,500 -1.01(-2.45%)
Jul 09, 2002 42.38 42.44 41.21 41.21 360,000 -1.09(-2.58%)
Jul 08, 2002 42.70 42.70 42.30 42.30 3,100 -0.35(-0.82%)
Jul 05, 2002 41.45 42.70 41.45 42.65 7,600 +1.54(+3.75%)
Jul 04, 2002 41.00 41.11 40.10 41.11 9,700 +0.00(+0.00%)
Jul 03, 2002 41.00 41.11 40.10 41.11 9,700 -0.04(-0.10%)
Jul 02, 2002 41.80 41.80 40.95 41.15 18,600 -0.85(-2.02%)
Jul 01, 2002 43.25 43.25 42.00 42.00 11,700 -1.05(-2.44%)
Jun 28, 2002 43.25 43.40 42.80 43.05 4,000 +0.45(+1.06%)
Jun 27, 2002 42.75 42.80 41.75 42.60 10,000 +0.80(+1.91%)
Jun 26, 2002 41.20 42.20 41.00 41.80 15,300 -0.35(-0.83%)
Jun 25, 2002 43.10 43.30 42.15 42.15 25,100 -0.45(-1.06%)
Jun 21, 2002 43.30 43.45 42.60 42.60 5,400 -1.25(-2.85%)
Jun 20, 2002 44.21 44.33 43.85 43.85 11,700 -0.50(-1.13%)
Jun 19, 2002 44.35 45.10 44.20 44.35 14,100 -0.40(-0.89%)
Jun 18, 2002 44.26 44.95 44.26 44.75 7,100 +0.60(+1.36%)
Jun 17, 2002 43.73 44.35 43.70 44.15 19,100 +0.80(+1.85%)
Jun 14, 2002 42.80 43.40 42.21 43.35 8,300 -0.54(-1.23%)
Jun 12, 2002 43.35 43.90 43.20 43.89 15,600 +0.53(+1.22%)
Jun 11, 2002 44.42 44.60 43.36 43.36 11,100 -0.76(-1.72%)
Jun 10, 2002 44.05 44.44 44.00 44.12 32,300 +0.22(+0.50%)
Jun 07, 2002 42.90 44.12 42.90 43.90 12,400 +0.20(+0.46%)
Jun 06, 2002 44.63 44.63 43.65 43.70 22,500 -0.75(-1.69%)
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.