US Industrials Ishares ETF (NY: IYJ )

83.78 -0.86 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 50.15 50.17 49.77 50.12 37,900 +0.07(+0.14%)
Aug 30, 2004 50.16 50.26 50.00 50.05 12,300 -0.38(-0.75%)
Aug 27, 2004 50.20 50.50 50.20 50.43 9,700 +0.06(+0.12%)
Aug 26, 2004 50.30 50.46 50.22 50.37 9,000 +0.01(+0.02%)
Aug 25, 2004 49.95 50.54 49.80 50.36 9,000 +0.47(+0.94%)
Aug 24, 2004 50.20 50.22 49.73 49.89 89,400 +0.04(+0.08%)
Aug 23, 2004 50.10 50.10 49.80 49.85 13,700 -0.06(-0.12%)
Aug 20, 2004 49.56 50.03 49.40 49.91 39,800 +0.35(+0.71%)
Aug 19, 2004 49.58 49.78 49.22 49.56 21,100 -0.29(-0.58%)
Aug 18, 2004 48.94 49.85 48.94 49.85 35,500 +0.70(+1.42%)
Aug 17, 2004 49.37 49.65 49.09 49.15 28,600 -0.09(-0.18%)
Aug 16, 2004 48.41 49.24 48.41 49.24 8,800 +0.83(+1.71%)
Aug 13, 2004 48.32 48.49 48.07 48.41 26,100 +0.17(+0.35%)
Aug 12, 2004 48.75 48.84 48.23 48.24 25,300 -0.90(-1.83%)
Aug 11, 2004 49.07 49.24 48.55 49.14 12,000 -0.01(-0.02%)
Aug 10, 2004 48.52 49.22 48.52 49.15 15,400 +0.72(+1.49%)
Aug 09, 2004 48.55 48.65 48.41 48.43 139,100 +0.08(+0.17%)
Aug 06, 2004 48.80 49.03 48.27 48.35 280,600 -1.07(-2.17%)
Aug 05, 2004 50.50 50.50 49.42 49.42 24,000 -1.03(-2.04%)
Aug 04, 2004 50.34 50.57 50.00 50.45 19,900 -0.03(-0.06%)
Aug 03, 2004 50.80 50.81 50.33 50.48 51,800 -0.40(-0.79%)
Aug 02, 2004 50.32 50.93 50.22 50.88 77,100 +0.18(+0.36%)
Jul 30, 2004 50.64 50.75 50.41 50.70 44,500 +0.04(+0.08%)
Jul 29, 2004 50.38 50.75 50.38 50.66 247,400 +0.21(+0.42%)
Jul 28, 2004 50.00 50.50 49.54 50.45 8,700 +0.27(+0.54%)
Jul 27, 2004 49.80 50.21 49.64 50.18 17,800 +0.63(+1.27%)
Jul 26, 2004 50.00 50.00 49.23 49.55 29,100 -0.19(-0.38%)
Jul 23, 2004 50.15 50.15 49.66 49.74 36,700 -0.47(-0.94%)
Jul 22, 2004 49.75 50.23 49.57 50.21 119,000 -0.09(-0.18%)
Jul 21, 2004 51.15 51.49 50.30 50.30 54,400 -0.77(-1.51%)
Jul 20, 2004 50.55 51.07 50.55 51.07 18,000 +0.41(+0.81%)
Jul 19, 2004 50.99 50.99 50.44 50.66 12,900 -0.26(-0.51%)
Jul 16, 2004 51.24 51.42 50.92 50.92 9,500 -0.23(-0.45%)
Jul 15, 2004 50.90 51.32 50.89 51.15 84,600 +0.21(+0.41%)
Jul 14, 2004 50.68 51.29 50.68 50.94 91,800 -0.13(-0.25%)
Jul 13, 2004 51.15 51.15 50.91 51.07 11,300 +0.08(+0.16%)
Jul 12, 2004 50.98 50.99 50.50 50.99 62,500 +0.14(+0.28%)
Jul 09, 2004 50.52 50.91 50.52 50.85 38,000 +0.45(+0.89%)
Jul 08, 2004 50.71 50.89 50.40 50.40 38,200 -0.54(-1.06%)
Jul 07, 2004 50.73 51.11 50.73 50.94 20,800 +0.23(+0.45%)
Jul 06, 2004 51.10 51.10 50.56 50.71 22,000 -0.29(-0.57%)
Jul 02, 2004 51.50 51.50 50.92 51.00 22,900 -0.57(-1.11%)
Jul 01, 2004 52.35 52.40 51.31 51.57 69,600 -0.78(-1.49%)
Jun 30, 2004 52.14 52.38 51.79 52.35 66,200 +0.29(+0.56%)
Jun 29, 2004 51.52 52.10 51.52 52.06 137,000 +0.45(+0.87%)
Jun 28, 2004 52.12 52.20 51.49 51.61 81,600 -0.42(-0.81%)
Jun 25, 2004 52.08 52.27 51.77 52.03 29,000 -0.07(-0.13%)
Jun 24, 2004 52.18 52.27 51.97 52.10 342,700 -0.11(-0.21%)
Jun 23, 2004 51.30 52.21 51.30 52.21 65,600 +0.69(+1.34%)
Jun 22, 2004 51.00 51.52 50.90 51.52 41,600 +0.44(+0.86%)
Jun 21, 2004 51.18 51.35 51.07 51.08 21,200 -0.10(-0.20%)
Jun 18, 2004 50.95 51.28 50.90 51.18 38,500 +0.39(+0.77%)
Jun 17, 2004 50.85 50.92 50.57 50.79 67,800 -0.11(-0.22%)
Jun 16, 2004 50.62 50.91 50.62 50.90 171,200 +0.28(+0.55%)
Jun 15, 2004 50.65 50.90 50.52 50.62 16,200 +0.29(+0.58%)
Jun 14, 2004 50.55 50.55 50.20 50.33 21,300 -0.32(-0.63%)
Jun 10, 2004 50.30 50.67 50.30 50.65 11,000 +0.13(+0.26%)
Jun 09, 2004 50.70 50.88 50.37 50.52 39,800 -0.31(-0.61%)
Jun 08, 2004 50.44 50.84 50.44 50.83 38,700 +0.15(+0.30%)
Jun 07, 2004 50.18 50.78 50.15 50.68 61,500 +0.80(+1.60%)
Jun 04, 2004 49.85 50.11 49.66 49.88 18,900 +0.36(+0.73%)
Jun 03, 2004 49.75 50.00 49.52 49.52 29,900 -0.53(-1.06%)
Jun 02, 2004 49.90 50.08 49.56 50.05 55,300 +0.37(+0.74%)
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.