US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.63 22.88 22.63 22.80 17,168 +0.17(+0.74%)
Sep 29, 2004 22.55 22.66 22.51 22.63 46,761 +0.09(+0.41%)
Sep 28, 2004 22.36 22.58 22.25 22.54 41,791 +0.18(+0.79%)
Sep 27, 2004 22.42 22.42 22.32 22.36 30,496 -0.19(-0.86%)
Sep 24, 2004 22.49 22.60 22.48 22.55 53,538 -0.01(-0.06%)
Sep 23, 2004 22.58 22.64 22.52 22.57 23,719 -0.15(-0.64%)
Sep 22, 2004 22.95 22.95 22.65 22.71 14,909 -0.35(-1.50%)
Sep 21, 2004 22.99 23.08 22.92 23.06 36,144 +0.14(+0.60%)
Sep 20, 2004 22.85 23.02 22.85 22.92 37,273 -0.07(-0.29%)
Sep 17, 2004 22.82 23.00 22.82 22.99 12,424 +0.19(+0.84%)
Sep 16, 2004 22.75 22.86 22.75 22.80 29,819 +0.15(+0.66%)
Sep 15, 2004 22.78 22.83 22.65 22.65 189,757 -0.17(-0.74%)
Sep 14, 2004 22.89 22.89 22.75 22.82 28,011 -0.04(-0.17%)
Sep 13, 2004 22.86 22.97 22.79 22.86 114,532 +0.06(+0.25%)
Sep 10, 2004 22.58 22.80 22.56 22.80 20,105 +0.12(+0.51%)
Sep 09, 2004 22.47 22.73 22.47 22.68 34,337 +0.02(+0.08%)
Sep 08, 2004 22.70 22.75 22.59 22.66 58,508 +0.04(+0.18%)
Sep 07, 2004 22.71 22.71 22.56 22.62 97,815 +0.12(+0.53%)
Sep 03, 2004 22.55 22.62 22.44 22.51 56,023 -0.10(-0.45%)
Sep 02, 2004 22.29 22.62 22.29 22.61 134,863 +0.29(+1.31%)
Sep 01, 2004 22.17 22.38 22.17 22.32 271,985 +0.13(+0.58%)
Aug 31, 2004 22.20 22.21 22.03 22.19 85,616 +0.03(+0.14%)
Aug 30, 2004 22.20 22.25 22.13 22.16 27,785 -0.17(-0.75%)
Aug 27, 2004 22.22 22.35 22.22 22.32 21,912 +0.03(+0.12%)
Aug 26, 2004 22.27 22.34 22.23 22.30 20,331 +0.00(+0.02%)
Aug 25, 2004 22.11 22.37 22.05 22.29 20,331 +0.21(+0.94%)
Aug 24, 2004 22.22 22.23 22.01 22.08 201,956 +0.02(+0.08%)
Aug 23, 2004 22.18 22.18 22.05 22.07 30,948 -0.03(-0.12%)
Aug 20, 2004 21.94 22.15 21.87 22.09 89,908 +0.15(+0.71%)
Aug 19, 2004 21.95 22.04 21.79 21.94 47,665 -0.13(-0.58%)
Aug 18, 2004 21.66 22.07 21.66 22.07 80,195 +0.31(+1.42%)
Aug 17, 2004 21.85 21.98 21.73 21.76 64,607 -0.04(-0.18%)
Aug 16, 2004 21.43 21.80 21.43 21.80 19,879 +0.37(+1.71%)
Aug 13, 2004 21.39 21.47 21.28 21.43 58,960 +0.08(+0.35%)
Aug 12, 2004 21.58 21.62 21.35 21.35 57,153 -0.40(-1.83%)
Aug 11, 2004 21.72 21.80 21.49 21.75 27,108 -0.00(-0.02%)
Aug 10, 2004 21.48 21.79 21.48 21.76 34,788 +0.32(+1.49%)
Aug 09, 2004 21.49 21.54 21.43 21.44 314,229 +0.04(+0.17%)
Aug 06, 2004 21.60 21.70 21.37 21.40 633,880 -0.47(-2.17%)
Aug 05, 2004 22.35 22.35 21.88 21.88 54,216 -0.46(-2.04%)
Aug 04, 2004 22.28 22.39 22.13 22.33 44,954 -0.01(-0.06%)
Aug 03, 2004 22.49 22.49 22.28 22.35 117,017 -0.18(-0.79%)
Aug 02, 2004 22.28 22.55 22.23 22.52 174,170 +0.08(+0.36%)
Jul 30, 2004 22.42 22.47 22.32 22.44 100,526 +0.02(+0.08%)
Jul 29, 2004 22.30 22.47 22.30 22.43 558,881 +0.09(+0.42%)
Jul 28, 2004 22.13 22.35 21.93 22.33 19,653 +0.12(+0.54%)
Jul 27, 2004 22.05 22.23 21.97 22.21 40,210 +0.28(+1.27%)
Jul 26, 2004 22.13 22.13 21.79 21.93 65,737 -0.08(-0.38%)
Jul 23, 2004 22.20 22.20 21.98 22.02 82,906 -0.21(-0.94%)
Jul 22, 2004 22.02 22.24 21.94 22.23 268,823 -0.04(-0.18%)
Jul 21, 2004 22.64 22.79 22.27 22.27 122,890 -0.34(-1.51%)
Jul 20, 2004 22.38 22.61 22.38 22.61 40,662 +0.18(+0.81%)
Jul 19, 2004 22.57 22.57 22.33 22.43 29,141 -0.12(-0.51%)
Jul 16, 2004 22.68 22.76 22.54 22.54 21,460 -0.10(-0.45%)
Jul 15, 2004 22.53 22.72 22.53 22.64 191,113 +0.09(+0.41%)
Jul 14, 2004 22.43 22.70 22.43 22.55 207,377 -0.06(-0.25%)
Jul 13, 2004 22.64 22.64 22.54 22.61 25,526 +0.04(+0.16%)
Jul 12, 2004 22.57 22.57 22.35 22.57 141,188 +0.06(+0.27%)
Jul 09, 2004 22.36 22.54 22.36 22.51 85,842 +0.20(+0.89%)
Jul 08, 2004 22.45 22.53 22.31 22.31 86,294 -0.24(-1.06%)
Jul 07, 2004 22.46 22.62 22.46 22.55 46,987 +0.10(+0.45%)
Jul 06, 2004 22.62 22.62 22.38 22.45 49,698 -0.13(-0.57%)
Jul 02, 2004 22.80 22.80 22.54 22.58 51,731 -0.25(-1.11%)
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.