US Industrials Ishares ETF (NY: IYJ )

86.26 +2.48 (+2.96%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 54.68 55.28 54.37 55.28 49,500 +0.73(+1.34%)
Aug 30, 2005 54.70 54.73 54.24 54.55 13,000 -0.37(-0.67%)
Aug 29, 2005 54.49 55.01 54.31 54.92 18,000 +0.24(+0.44%)
Aug 26, 2005 54.69 54.80 54.52 54.68 24,200 -0.19(-0.35%)
Aug 25, 2005 54.94 55.02 54.79 54.87 15,100 +0.11(+0.20%)
Aug 24, 2005 55.06 55.43 54.73 54.76 27,800 -0.41(-0.74%)
Aug 23, 2005 55.44 55.44 55.04 55.17 9,900 -0.26(-0.47%)
Aug 22, 2005 55.45 55.76 55.22 55.43 43,500 -0.02(-0.04%)
Aug 19, 2005 55.29 55.55 55.27 55.45 9,000 +0.30(+0.54%)
Aug 18, 2005 55.29 55.36 55.14 55.15 21,900 -0.38(-0.68%)
Aug 17, 2005 55.05 55.65 55.05 55.53 16,600 +0.23(+0.42%)
Aug 16, 2005 55.60 55.71 55.24 55.30 7,700 -0.55(-0.98%)
Aug 15, 2005 55.74 55.98 55.37 55.85 6,500 +0.15(+0.27%)
Aug 12, 2005 55.83 55.88 55.51 55.70 10,200 -0.29(-0.52%)
Aug 11, 2005 55.38 55.99 55.38 55.99 16,500 +0.58(+1.05%)
Aug 10, 2005 55.91 56.03 55.23 55.41 15,700 -0.04(-0.07%)
Aug 09, 2005 55.51 55.58 55.44 55.45 5,500 +0.37(+0.67%)
Aug 08, 2005 55.41 55.50 55.06 55.08 10,400 -0.18(-0.33%)
Aug 05, 2005 55.55 55.55 55.19 55.26 17,500 -0.36(-0.65%)
Aug 04, 2005 55.72 55.82 55.54 55.62 32,000 -0.27(-0.48%)
Aug 03, 2005 55.91 56.02 55.72 55.89 52,900 -0.04(-0.07%)
Aug 02, 2005 55.91 56.17 55.81 55.93 18,900 -0.12(-0.21%)
Aug 01, 2005 56.06 56.21 55.98 56.05 24,400 -0.07(-0.12%)
Jul 29, 2005 56.44 56.54 56.02 56.12 24,500 -0.36(-0.64%)
Jul 28, 2005 56.22 56.48 56.07 56.48 14,100 +0.46(+0.82%)
Jul 27, 2005 55.82 56.08 55.79 56.02 31,500 +0.18(+0.32%)
Jul 26, 2005 55.69 55.97 55.69 55.84 16,700 +0.23(+0.41%)
Jul 25, 2005 56.13 56.18 55.55 55.61 7,700 -0.45(-0.80%)
Jul 22, 2005 56.06 56.11 55.71 56.06 34,500 +0.18(+0.32%)
Jul 21, 2005 56.08 56.34 55.85 55.88 19,000 -0.26(-0.46%)
Jul 20, 2005 55.30 56.14 55.30 56.14 9,700 +0.60(+1.08%)
Jul 19, 2005 55.45 55.54 55.08 55.54 88,200 +0.54(+0.98%)
Jul 18, 2005 55.23 55.25 54.99 55.00 24,100 -0.15(-0.27%)
Jul 15, 2005 54.89 55.32 54.89 55.15 56,600 -0.12(-0.22%)
Jul 14, 2005 55.30 55.38 55.13 55.27 26,700 +0.45(+0.82%)
Jul 13, 2005 54.75 54.94 54.74 54.82 23,800 -0.01(-0.02%)
Jul 12, 2005 55.10 55.10 54.67 54.83 21,100 -0.17(-0.31%)
Jul 11, 2005 54.80 55.21 54.80 55.00 84,400 +0.32(+0.59%)
Jul 08, 2005 53.75 54.82 53.75 54.68 13,800 +0.90(+1.67%)
Jul 07, 2005 53.35 53.78 53.08 53.78 28,400 +0.04(+0.07%)
Jul 06, 2005 54.01 54.13 53.64 53.74 17,100 -0.52(-0.96%)
Jul 05, 2005 53.66 54.27 53.66 54.26 16,200 +0.40(+0.74%)
Jul 01, 2005 53.85 54.01 53.80 53.86 10,500 +0.17(+0.32%)
Jun 30, 2005 54.09 54.31 53.69 53.69 36,900 -0.40(-0.74%)
Jun 29, 2005 54.25 54.40 54.02 54.09 12,700 -0.10(-0.18%)
Jun 28, 2005 53.48 54.24 53.48 54.19 57,800 +0.80(+1.50%)
Jun 27, 2005 53.42 53.42 53.15 53.39 268,400 +0.00(+0.00%)
Jun 24, 2005 53.72 53.85 53.13 53.39 37,900 -0.47(-0.87%)
Jun 23, 2005 54.77 54.77 53.86 53.86 19,500 -1.03(-1.88%)
Jun 22, 2005 55.40 55.40 54.89 54.89 73,800 -0.26(-0.47%)
Jun 21, 2005 55.04 55.29 55.00 55.15 26,300 -0.16(-0.29%)
Jun 20, 2005 55.30 55.38 55.08 55.31 16,500 -0.11(-0.20%)
Jun 17, 2005 55.28 55.62 55.28 55.42 19,700 +0.30(+0.54%)
Jun 16, 2005 55.00 55.18 54.85 55.12 11,300 +0.25(+0.46%)
Jun 15, 2005 54.90 54.99 54.55 54.87 6,700 -0.08(-0.15%)
Jun 14, 2005 55.00 55.06 54.86 54.95 8,500 +0.02(+0.04%)
Jun 13, 2005 54.75 55.33 54.73 54.93 16,700 +0.00(+0.00%)
Jun 10, 2005 54.90 55.11 54.63 54.93 20,900 +0.01(+0.02%)
Jun 09, 2005 54.75 55.02 54.56 54.92 11,600 -0.01(-0.02%)
Jun 08, 2005 55.35 55.35 54.81 54.93 40,400 -0.22(-0.40%)
Jun 07, 2005 55.10 55.70 55.10 55.15 97,500 +0.18(+0.33%)
Jun 06, 2005 54.98 55.06 54.78 54.97 21,600 +0.06(+0.11%)
Jun 03, 2005 55.03 55.20 54.83 54.91 10,500 -0.27(-0.49%)
Jun 02, 2005 55.06 55.27 55.02 55.18 7,600 +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.