US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 43.75 44.00 43.74 43.99 10,391 +0.12(+0.28%)
May 27, 2004 43.67 44.13 43.67 43.87 27,672 +0.21(+0.49%)
May 26, 2004 43.52 43.74 43.48 43.66 16,603 +0.07(+0.16%)
May 25, 2004 42.82 43.59 42.72 43.59 8,923 +0.67(+1.57%)
May 24, 2004 42.85 43.06 42.60 42.91 18,749 +0.31(+0.73%)
May 21, 2004 42.79 42.79 42.24 42.60 12,876 +0.36(+0.86%)
May 20, 2004 42.30 42.42 42.06 42.24 7,567 -0.04(-0.10%)
May 19, 2004 42.50 43.08 42.24 42.28 18,749 -0.07(-0.17%)
May 18, 2004 41.89 42.42 41.89 42.35 23,606 +0.34(+0.80%)
May 17, 2004 41.91 42.10 41.76 42.02 48,230 -0.41(-0.96%)
May 14, 2004 42.34 42.70 42.18 42.43 110,127 -0.06(-0.15%)
May 13, 2004 42.54 42.74 42.28 42.49 10,956 -0.12(-0.29%)
May 12, 2004 42.39 42.61 41.66 42.61 30,044 +0.24(+0.56%)
May 11, 2004 42.22 42.43 42.13 42.37 58,621 +0.26(+0.61%)
May 10, 2004 42.25 42.32 41.72 42.12 73,531 -0.58(-1.37%)
May 07, 2004 43.20 43.41 42.59 42.70 26,543 -0.50(-1.17%)
May 06, 2004 43.20 43.40 42.81 43.20 12,989 -0.32(-0.73%)
May 05, 2004 43.24 43.59 43.24 43.52 17,055 +0.19(+0.45%)
May 04, 2004 43.43 43.74 43.13 43.33 36,370 -0.01(-0.02%)
May 03, 2004 42.79 43.38 42.79 43.34 152,483 +0.42(+0.97%)
Apr 30, 2004 43.29 43.29 42.83 42.92 13,215 -0.32(-0.74%)
Apr 29, 2004 43.69 43.82 42.98 43.24 25,413 -0.45(-1.03%)
Apr 28, 2004 44.07 44.07 43.45 43.69 18,636 -0.62(-1.40%)
Apr 27, 2004 44.36 44.67 44.19 44.31 27,108 +0.09(+0.20%)
Apr 26, 2004 44.51 44.58 44.15 44.22 28,689 -0.22(-0.50%)
Apr 23, 2004 44.53 44.58 44.07 44.44 22,025 -0.13(-0.30%)
Apr 22, 2004 43.53 44.60 43.51 44.58 31,287 +0.94(+2.15%)
Apr 21, 2004 43.23 43.74 43.06 43.64 23,945 +0.42(+0.98%)
Apr 20, 2004 44.22 44.22 43.21 43.21 28,915 -0.68(-1.55%)
Apr 19, 2004 44.03 44.03 43.74 43.90 44,163 -0.18(-0.40%)
Apr 16, 2004 43.57 44.12 43.57 44.07 47,778 +0.57(+1.30%)
Apr 15, 2004 43.69 43.82 43.31 43.51 18,072 -0.05(-0.12%)
Apr 14, 2004 43.56 43.76 43.21 43.56 18,862 -0.22(-0.51%)
Apr 13, 2004 44.22 44.22 43.61 43.78 17,394 -0.48(-1.08%)
Apr 12, 2004 44.27 44.48 44.26 44.26 13,215 +0.32(+0.73%)
Apr 08, 2004 44.51 44.51 43.82 43.94 20,557 -0.30(-0.68%)
Apr 07, 2004 44.37 44.37 43.90 44.24 33,659 -0.04(-0.08%)
Apr 06, 2004 44.34 44.44 44.22 44.28 53,199 +0.04(+0.08%)
Apr 05, 2004 44.00 44.40 43.92 44.24 35,805 +0.27(+0.60%)
Apr 02, 2004 43.75 44.05 43.65 43.97 36,031 +0.66(+1.51%)
Apr 01, 2004 43.12 43.43 43.04 43.32 17,620 +0.15(+0.35%)
Mar 31, 2004 43.20 43.27 42.80 43.17 18,072 +0.05(+0.12%)
Mar 30, 2004 42.62 43.12 42.62 43.12 13,554 +0.28(+0.66%)
Mar 29, 2004 42.51 42.94 42.51 42.83 24,284 +0.47(+1.11%)
Mar 26, 2004 42.20 42.59 42.20 42.36 14,683 +0.13(+0.31%)
Mar 25, 2004 41.70 42.26 41.51 42.23 68,900 +0.80(+1.92%)
Mar 24, 2004 41.35 41.59 41.19 41.43 34,788 +0.00(+0.00%)
Mar 23, 2004 41.79 41.79 41.34 41.43 15,248 -0.13(-0.32%)
Mar 22, 2004 42.00 42.00 41.17 41.57 152,257 -0.57(-1.34%)
Mar 19, 2004 42.50 42.72 42.12 42.13 10,843 -0.45(-1.06%)
Mar 18, 2004 42.66 42.80 42.19 42.58 21,686 -0.08(-0.19%)
Mar 17, 2004 42.20 42.82 42.20 42.66 25,752 +0.46(+1.09%)
Mar 16, 2004 42.32 42.35 41.69 42.20 31,739 +0.37(+0.89%)
Mar 15, 2004 42.33 42.33 41.71 41.83 132,378 -0.65(-1.52%)
Mar 12, 2004 41.70 42.48 41.70 42.48 21,347 +0.88(+2.11%)
Mar 11, 2004 42.07 42.49 41.60 41.60 45,632 -0.63(-1.49%)
Mar 10, 2004 43.23 43.23 42.18 42.23 88,101 -1.00(-2.31%)
Mar 09, 2004 43.61 43.61 42.95 43.23 51,166 -0.25(-0.57%)
Mar 08, 2004 44.13 44.13 43.48 43.48 22,477 -0.79(-1.78%)
Mar 05, 2004 43.87 44.42 43.87 44.27 23,832 +0.18(+0.40%)
Mar 04, 2004 43.96 44.14 43.87 44.09 95,104 +0.09(+0.20%)
Mar 03, 2004 43.94 44.06 43.66 44.00 62,687 +0.09(+0.20%)
Mar 02, 2004 44.00 44.22 43.74 43.91 10,391 -0.23(-0.52%)
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.