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 29, 2003 43.90 44.26 43.89 44.25 69,200 +0.14(+0.32%)
Aug 28, 2003 43.90 44.11 43.47 44.11 17,400 +0.31(+0.71%)
Aug 27, 2003 43.65 43.80 43.47 43.80 31,400 +0.12(+0.27%)
Aug 26, 2003 43.28 43.75 43.04 43.68 49,700 +0.17(+0.39%)
Aug 25, 2003 43.85 43.85 43.34 43.51 28,300 -0.42(-0.96%)
Aug 22, 2003 44.65 44.65 43.75 43.93 23,200 -0.25(-0.57%)
Aug 21, 2003 43.93 44.38 43.90 44.18 42,200 +0.41(+0.94%)
Aug 20, 2003 44.20 44.20 43.54 43.77 18,300 -0.13(-0.30%)
Aug 19, 2003 43.85 43.99 43.58 43.90 578,300 +0.25(+0.57%)
Aug 18, 2003 43.10 43.72 43.05 43.65 33,100 +1.10(+2.59%)
Aug 15, 2003 42.55 42.55 42.55 42.55 1,300 -0.07(-0.16%)
Aug 14, 2003 42.35 42.76 41.93 42.62 50,500 +0.71(+1.69%)
Aug 13, 2003 42.30 42.33 41.91 41.91 12,400 -0.20(-0.47%)
Aug 12, 2003 41.80 42.11 41.58 42.11 6,100 +0.37(+0.89%)
Aug 11, 2003 41.15 41.85 41.15 41.74 36,400 +0.42(+1.02%)
Aug 08, 2003 41.35 41.48 41.29 41.32 7,400 +0.20(+0.49%)
Aug 07, 2003 40.85 41.21 40.79 41.12 13,700 +0.09(+0.22%)
Aug 06, 2003 40.95 41.41 40.87 41.03 15,300 -0.27(-0.65%)
Aug 05, 2003 42.00 42.00 41.24 41.30 99,200 -0.70(-1.67%)
Aug 04, 2003 41.50 42.17 41.29 42.00 74,500 +0.00(+0.00%)
Aug 01, 2003 42.08 42.11 41.80 42.00 8,600 -0.14(-0.33%)
Jul 31, 2003 42.15 42.65 41.90 42.14 59,100 +0.45(+1.08%)
Jul 30, 2003 42.00 42.00 41.51 41.69 31,600 -0.05(-0.12%)
Jul 29, 2003 42.25 42.25 41.47 41.74 8,500 -0.43(-1.02%)
Jul 28, 2003 42.35 42.36 41.92 42.17 29,000 +0.25(+0.60%)
Jul 25, 2003 41.45 42.06 41.34 41.92 7,300 +0.62(+1.50%)
Jul 24, 2003 41.45 41.89 41.30 41.30 15,900 +0.12(+0.29%)
Jul 23, 2003 41.05 41.45 40.98 41.18 79,300 +0.03(+0.07%)
Jul 22, 2003 40.85 41.40 40.67 41.15 9,800 +0.30(+0.73%)
Jul 21, 2003 41.20 41.20 40.74 40.85 18,700 -0.31(-0.75%)
Jul 18, 2003 40.85 41.35 40.71 41.16 4,900 +0.46(+1.13%)
Jul 17, 2003 40.99 40.99 40.55 40.70 7,200 -0.43(-1.05%)
Jul 16, 2003 41.35 41.36 40.83 41.13 5,300 +0.00(+0.00%)
Jul 15, 2003 41.75 41.75 40.93 41.13 71,300 -0.13(-0.32%)
Jul 14, 2003 41.90 41.95 41.26 41.26 25,800 -0.06(-0.15%)
Jul 11, 2003 41.10 41.52 41.04 41.32 6,200 +0.31(+0.76%)
Jul 10, 2003 41.26 41.26 40.78 41.01 9,100 -0.47(-1.13%)
Jul 09, 2003 41.70 41.85 41.35 41.48 30,400 -0.04(-0.10%)
Jul 08, 2003 41.55 41.68 41.46 41.52 9,000 -0.08(-0.19%)
Jul 07, 2003 41.20 41.70 41.16 41.60 42,000 +0.90(+2.21%)
Jul 03, 2003 40.99 40.99 40.70 40.70 3,000 -0.29(-0.71%)
Jul 02, 2003 40.66 41.00 40.63 40.99 22,900 +0.45(+1.11%)
Jul 01, 2003 40.40 40.75 39.95 40.54 19,700 +0.03(+0.07%)
Jun 30, 2003 40.80 40.89 40.40 40.51 6,900 -0.16(-0.39%)
Jun 27, 2003 40.96 41.00 40.39 40.67 41,300 -0.29(-0.71%)
Jun 26, 2003 40.51 41.04 40.45 40.96 53,800 +0.21(+0.52%)
Jun 25, 2003 41.30 41.30 40.72 40.75 107,700 -0.41(-1.00%)
Jun 24, 2003 40.95 41.26 40.84 41.16 40,100 +0.02(+0.05%)
Jun 23, 2003 41.60 41.60 40.93 41.14 10,600 -0.60(-1.44%)
Jun 20, 2003 41.95 41.95 41.66 41.74 10,800 +0.31(+0.75%)
Jun 19, 2003 42.20 42.20 41.43 41.43 9,200 -0.84(-1.99%)
Jun 18, 2003 42.21 42.57 42.05 42.27 5,400 -0.08(-0.19%)
Jun 17, 2003 42.35 42.58 42.20 42.35 15,500 +0.05(+0.12%)
Jun 16, 2003 41.60 42.30 41.60 42.30 14,500 +0.74(+1.78%)
Jun 13, 2003 41.95 42.13 41.20 41.56 28,800 -0.56(-1.33%)
Jun 12, 2003 42.50 42.59 41.89 42.12 35,300 +0.27(+0.65%)
Jun 11, 2003 41.07 42.00 41.07 41.85 13,800 +0.66(+1.60%)
Jun 10, 2003 41.30 41.31 40.90 41.19 9,100 +0.31(+0.76%)
Jun 09, 2003 41.05 41.21 40.83 40.88 27,100 -0.64(-1.54%)
Jun 06, 2003 41.60 42.10 41.41 41.52 18,700 +0.18(+0.44%)
Jun 05, 2003 40.90 41.34 40.87 41.34 18,000 +0.19(+0.46%)
Jun 04, 2003 40.35 41.15 40.35 41.15 12,800 +0.82(+2.03%)
Jun 03, 2003 40.50 40.60 40.20 40.33 12,900 -0.15(-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.