US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.29 17.37 17.24 17.29 8,679 +0.05(+0.30%)
Nov 27, 2002 16.90 17.26 16.83 17.24 201,232 +0.60(+3.60%)
Nov 26, 2002 16.89 16.93 16.64 16.64 94,106 -0.39(-2.26%)
Nov 25, 2002 16.96 17.08 16.78 17.03 128,139 +0.04(+0.26%)
Nov 22, 2002 16.93 17.05 16.83 16.98 225,900 -0.02(-0.13%)
Nov 21, 2002 16.62 17.05 16.56 17.00 154,178 +0.76(+4.66%)
Nov 20, 2002 16.02 16.35 16.02 16.25 246,914 +0.27(+1.67%)
Nov 19, 2002 15.99 16.19 15.95 15.98 24,897 -0.11(-0.71%)
Nov 18, 2002 16.37 16.37 16.02 16.09 89,994 -0.04(-0.27%)
Nov 15, 2002 16.09 16.23 16.00 16.14 26,495 -0.12(-0.75%)
Nov 14, 2002 16.20 16.27 16.10 16.26 34,718 +0.32(+2.03%)
Nov 13, 2002 15.84 16.15 15.76 15.94 20,328 -0.03(-0.16%)
Nov 12, 2002 15.98 16.14 15.85 15.96 29,236 +0.10(+0.61%)
Nov 11, 2002 16.09 16.16 15.86 15.87 88,167 -0.49(-2.97%)
Nov 08, 2002 16.48 16.60 16.20 16.35 13,704 -0.14(-0.88%)
Nov 07, 2002 16.53 16.62 16.46 16.50 20,557 -0.38(-2.26%)
Nov 06, 2002 16.74 16.90 16.48 16.88 48,195 +0.36(+2.17%)
Nov 05, 2002 16.44 16.53 16.32 16.52 11,649 +0.03(+0.19%)
Nov 04, 2002 16.55 16.77 16.42 16.49 14,618 +0.20(+1.24%)
Nov 01, 2002 15.91 16.29 15.83 16.29 42,028 +0.27(+1.70%)
Oct 31, 2002 16.07 16.15 15.96 16.01 23,526 +0.09(+0.55%)
Oct 30, 2002 15.91 16.13 15.82 15.93 29,693 +0.10(+0.64%)
Oct 29, 2002 15.89 15.89 15.54 15.83 37,459 -0.21(-1.34%)
Oct 28, 2002 16.46 16.46 16.04 16.04 30,607 -0.20(-1.21%)
Oct 25, 2002 16.02 16.26 15.94 16.24 53,905 +0.13(+0.79%)
Oct 24, 2002 16.42 16.45 16.02 16.11 34,033 -0.21(-1.31%)
Oct 23, 2002 16.15 16.33 15.93 16.33 15,303 +0.15(+0.92%)
Oct 22, 2002 16.15 16.24 15.99 16.18 114,206 -0.26(-1.57%)
Oct 21, 2002 15.76 16.44 15.76 16.44 71,493 +0.52(+3.25%)
Oct 18, 2002 15.80 16.00 15.69 15.92 140,702 +0.04(+0.22%)
Oct 17, 2002 16.05 16.05 15.80 15.88 98,446 +0.42(+2.75%)
Oct 16, 2002 15.80 15.80 15.39 15.46 13,704 -0.46(-2.89%)
Oct 15, 2002 15.70 15.92 15.69 15.92 60,072 +0.84(+5.54%)
Oct 14, 2002 15.04 15.27 15.03 15.08 21,699 -0.07(-0.43%)
Oct 11, 2002 15.06 15.38 14.92 15.15 57,331 +0.71(+4.91%)
Oct 10, 2002 14.10 14.53 13.90 14.44 34,947 +0.45(+3.19%)
Oct 09, 2002 14.36 14.36 13.99 13.99 27,866 -0.66(-4.48%)
Oct 08, 2002 14.56 14.73 14.18 14.65 13,019 +0.21(+1.49%)
Oct 07, 2002 14.91 14.91 14.39 14.43 82,228 -0.40(-2.69%)
Oct 04, 2002 15.37 15.37 14.67 14.83 21,014 -0.45(-2.92%)
Oct 03, 2002 15.63 15.63 15.26 15.28 16,902 -0.07(-0.43%)
Oct 02, 2002 15.84 15.84 15.35 15.35 1,142,066 -0.59(-3.68%)
Oct 01, 2002 15.45 15.63 15.26 15.93 33,576 +0.67(+4.39%)
Sep 30, 2002 15.08 15.37 14.89 15.26 29,008 -0.25(-1.64%)
Sep 27, 2002 15.86 15.86 15.43 15.52 16,674 -0.49(-3.06%)
Sep 26, 2002 16.02 16.16 15.87 16.01 7,994 +0.11(+0.69%)
Sep 25, 2002 15.74 15.93 15.50 15.90 15,303 +0.44(+2.86%)
Sep 24, 2002 15.48 15.66 15.37 15.45 29,693 -0.35(-2.24%)
Sep 23, 2002 15.73 15.87 15.64 15.81 104,841 -0.23(-1.45%)
Sep 20, 2002 15.93 16.09 15.77 16.04 18,958 +0.07(+0.44%)
Sep 19, 2002 16.13 16.20 15.93 15.97 26,267 -0.40(-2.43%)
Sep 18, 2002 16.24 16.38 16.09 16.37 22,841 -0.03(-0.16%)
Sep 17, 2002 16.96 16.96 16.40 16.40 41,114 -0.27(-1.63%)
Sep 16, 2002 16.53 16.77 16.50 16.67 42,028 +0.04(+0.24%)
Sep 13, 2002 16.64 16.67 16.51 16.63 25,125 -0.38(-2.24%)
Sep 12, 2002 17.25 17.25 16.98 17.01 5,710 -0.32(-1.82%)
Sep 11, 2002 17.62 17.62 17.29 17.32 16,902 +0.09(+0.51%)
Sep 10, 2002 17.10 17.29 17.10 17.24 12,562 +0.04(+0.23%)
Sep 09, 2002 16.68 17.20 16.68 17.20 18,273 +0.21(+1.21%)
Sep 06, 2002 17.03 17.03 16.93 16.99 9,136 +0.35(+2.13%)
Sep 05, 2002 16.56 16.70 16.51 16.64 32,434 -0.39(-2.31%)
Sep 04, 2002 16.79 17.03 16.64 17.03 13,704 +0.35(+2.07%)
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.