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, 2004 21.96 21.96 21.79 21.94 86,568 +0.03(+0.14%)
Aug 30, 2004 21.96 22.00 21.89 21.91 28,094 -0.17(-0.75%)
Aug 27, 2004 21.98 22.11 21.98 22.08 22,156 +0.03(+0.12%)
Aug 26, 2004 22.02 22.09 21.99 22.05 20,557 +0.00(+0.02%)
Aug 25, 2004 21.87 22.13 21.80 22.05 20,557 +0.21(+0.94%)
Aug 24, 2004 21.98 21.99 21.77 21.84 204,201 +0.02(+0.08%)
Aug 23, 2004 21.93 21.93 21.80 21.82 31,292 -0.03(-0.12%)
Aug 20, 2004 21.70 21.90 21.63 21.85 90,908 +0.15(+0.71%)
Aug 19, 2004 21.71 21.79 21.55 21.70 48,195 -0.13(-0.58%)
Aug 18, 2004 21.43 21.82 21.43 21.82 81,086 +0.31(+1.42%)
Aug 17, 2004 21.61 21.74 21.49 21.52 65,326 -0.04(-0.18%)
Aug 16, 2004 21.19 21.56 21.19 21.56 20,100 +0.36(+1.71%)
Aug 13, 2004 21.15 21.23 21.05 21.19 59,615 +0.07(+0.35%)
Aug 12, 2004 21.34 21.38 21.12 21.12 57,788 -0.39(-1.83%)
Aug 11, 2004 21.48 21.56 21.26 21.51 27,409 -0.00(-0.02%)
Aug 10, 2004 21.24 21.55 21.24 21.52 35,175 +0.32(+1.49%)
Aug 09, 2004 21.26 21.30 21.19 21.20 317,722 +0.04(+0.17%)
Aug 06, 2004 21.36 21.47 21.13 21.17 640,927 -0.47(-2.16%)
Aug 05, 2004 22.11 22.11 21.64 21.64 54,819 -0.45(-2.04%)
Aug 04, 2004 22.04 22.14 21.89 22.09 45,454 -0.01(-0.06%)
Aug 03, 2004 22.24 22.24 22.03 22.10 118,318 -0.18(-0.79%)
Aug 02, 2004 22.03 22.30 21.99 22.28 176,106 +0.08(+0.36%)
Jul 30, 2004 22.17 22.22 22.07 22.20 101,643 +0.02(+0.08%)
Jul 29, 2004 22.06 22.22 22.06 22.18 565,094 +0.09(+0.42%)
Jul 28, 2004 21.89 22.11 21.69 22.09 19,871 +0.12(+0.54%)
Jul 27, 2004 21.80 21.98 21.73 21.97 40,657 +0.28(+1.27%)
Jul 26, 2004 21.89 21.89 21.55 21.69 66,468 -0.08(-0.38%)
Jul 23, 2004 21.96 21.96 21.74 21.78 83,827 -0.21(-0.94%)
Jul 22, 2004 21.78 21.99 21.70 21.98 271,811 -0.04(-0.18%)
Jul 21, 2004 22.39 22.54 22.02 22.02 124,256 -0.34(-1.51%)
Jul 20, 2004 22.13 22.36 22.13 22.36 41,114 +0.18(+0.81%)
Jul 19, 2004 22.32 22.32 22.08 22.18 29,465 -0.11(-0.51%)
Jul 16, 2004 22.43 22.51 22.29 22.29 21,699 -0.10(-0.45%)
Jul 15, 2004 22.28 22.47 22.28 22.39 193,237 +0.09(+0.41%)
Jul 14, 2004 22.19 22.45 22.19 22.30 209,683 -0.06(-0.25%)
Jul 13, 2004 22.39 22.39 22.29 22.36 25,810 +0.04(+0.16%)
Jul 12, 2004 22.32 22.32 22.11 22.32 142,758 +0.06(+0.28%)
Jul 09, 2004 22.12 22.29 22.12 22.26 86,797 +0.20(+0.89%)
Jul 08, 2004 22.20 22.28 22.07 22.07 87,253 -0.24(-1.06%)
Jul 07, 2004 22.21 22.38 22.21 22.30 47,509 +0.10(+0.45%)
Jul 06, 2004 22.37 22.37 22.14 22.20 50,250 -0.13(-0.57%)
Jul 02, 2004 22.55 22.55 22.29 22.33 52,306 -0.25(-1.11%)
Jul 01, 2004 22.92 22.94 22.46 22.58 158,975 -0.34(-1.49%)
Jun 30, 2004 22.83 22.93 22.67 22.92 151,209 +0.13(+0.56%)
Jun 29, 2004 22.56 22.81 22.56 22.79 312,926 +0.20(+0.87%)
Jun 28, 2004 22.82 22.85 22.54 22.59 186,385 -0.18(-0.81%)
Jun 25, 2004 22.80 22.88 22.67 22.78 66,239 -0.03(-0.13%)
Jun 24, 2004 22.84 22.88 22.75 22.81 782,772 -0.05(-0.21%)
Jun 23, 2004 22.46 22.86 22.46 22.86 149,839 +0.30(+1.34%)
Jun 22, 2004 22.33 22.56 22.28 22.56 95,019 +0.19(+0.86%)
Jun 21, 2004 22.41 22.48 22.36 22.36 48,423 -0.04(-0.20%)
Jun 18, 2004 22.31 22.45 22.28 22.41 87,939 +0.17(+0.77%)
Jun 17, 2004 22.26 22.29 22.14 22.24 154,864 -0.05(-0.22%)
Jun 16, 2004 22.16 22.29 22.16 22.28 391,043 +0.12(+0.55%)
Jun 15, 2004 22.17 22.28 22.12 22.16 37,002 +0.13(+0.58%)
Jun 14, 2004 22.13 22.13 21.98 22.03 48,652 -0.14(-0.63%)
Jun 10, 2004 22.02 22.18 22.02 22.17 25,125 +0.06(+0.26%)
Jun 09, 2004 22.20 22.28 22.05 22.12 90,908 -0.14(-0.61%)
Jun 08, 2004 22.08 22.26 22.08 22.25 88,395 +0.07(+0.30%)
Jun 07, 2004 21.97 22.23 21.96 22.19 140,474 +0.35(+1.60%)
Jun 04, 2004 21.82 21.94 21.74 21.84 43,170 +0.16(+0.73%)
Jun 03, 2004 21.78 21.89 21.68 21.68 68,295 -0.23(-1.06%)
Jun 02, 2004 21.85 21.93 21.70 21.91 126,312 +0.16(+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.