US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.71 24.75 24.53 24.57 55,961 -0.16(-0.64%)
Jul 28, 2005 24.61 24.73 24.55 24.73 32,206 +0.20(+0.82%)
Jul 27, 2005 24.44 24.55 24.43 24.53 71,950 +0.08(+0.32%)
Jul 26, 2005 24.38 24.50 24.38 24.45 38,145 +0.10(+0.41%)
Jul 25, 2005 24.57 24.60 24.32 24.35 17,587 -0.20(-0.80%)
Jul 22, 2005 24.54 24.57 24.39 24.54 78,802 +0.08(+0.32%)
Jul 21, 2005 24.55 24.67 24.45 24.46 43,398 -0.11(-0.46%)
Jul 20, 2005 24.21 24.58 24.21 24.58 22,156 +0.26(+1.08%)
Jul 19, 2005 24.28 24.32 24.11 24.32 201,460 +0.24(+0.98%)
Jul 18, 2005 24.18 24.19 24.07 24.08 55,047 -0.07(-0.27%)
Jul 15, 2005 24.03 24.22 24.03 24.14 129,281 -0.05(-0.22%)
Jul 14, 2005 24.21 24.25 24.14 24.20 60,986 +0.20(+0.82%)
Jul 13, 2005 23.97 24.05 23.97 24.00 54,362 -0.00(-0.02%)
Jul 12, 2005 24.12 24.12 23.93 24.00 48,195 -0.07(-0.31%)
Jul 11, 2005 23.99 24.17 23.99 24.08 192,780 +0.14(+0.59%)
Jul 08, 2005 23.53 24.00 23.53 23.94 31,521 +0.39(+1.67%)
Jul 07, 2005 23.36 23.55 23.24 23.55 64,869 +0.02(+0.07%)
Jul 06, 2005 23.65 23.70 23.48 23.53 39,058 -0.23(-0.96%)
Jul 05, 2005 23.49 23.76 23.49 23.76 37,002 +0.18(+0.74%)
Jul 01, 2005 23.58 23.65 23.55 23.58 23,983 +0.07(+0.32%)
Jun 30, 2005 23.68 23.78 23.51 23.51 84,284 -0.18(-0.74%)
Jun 29, 2005 23.75 23.82 23.65 23.68 29,008 -0.04(-0.18%)
Jun 28, 2005 23.41 23.75 23.41 23.72 132,022 +0.35(+1.50%)
Jun 27, 2005 23.39 23.39 23.27 23.37 613,061 +0.00(+0.00%)
Jun 24, 2005 23.52 23.58 23.26 23.37 86,568 -0.21(-0.87%)
Jun 23, 2005 23.98 23.98 23.58 23.58 44,540 -0.45(-1.88%)
Jun 22, 2005 24.25 24.25 24.03 24.03 168,569 -0.11(-0.47%)
Jun 21, 2005 24.10 24.21 24.08 24.14 60,072 -0.07(-0.29%)
Jun 20, 2005 24.21 24.25 24.11 24.21 37,688 -0.05(-0.20%)
Jun 17, 2005 24.20 24.35 24.20 24.26 44,997 +0.13(+0.54%)
Jun 16, 2005 24.08 24.16 24.01 24.13 25,810 +0.11(+0.46%)
Jun 15, 2005 24.04 24.07 23.88 24.02 15,303 -0.04(-0.15%)
Jun 14, 2005 24.08 24.11 24.02 24.06 19,415 +0.01(+0.04%)
Jun 13, 2005 23.97 24.22 23.96 24.05 38,145 +0.00(+0.00%)
Jun 10, 2005 24.04 24.13 23.92 24.05 47,738 +0.00(+0.02%)
Jun 09, 2005 23.97 24.09 23.89 24.04 26,495 -0.00(-0.02%)
Jun 08, 2005 24.23 24.23 24.00 24.05 92,278 -0.10(-0.40%)
Jun 07, 2005 24.12 24.39 24.12 24.14 222,702 +0.08(+0.33%)
Jun 06, 2005 24.07 24.11 23.98 24.07 49,337 +0.03(+0.11%)
Jun 03, 2005 24.09 24.17 24.00 24.04 23,983 -0.12(-0.49%)
Jun 02, 2005 24.11 24.20 24.09 24.16 17,359 +0.00(+0.00%)
Jun 01, 2005 24.02 24.20 23.95 24.16 35,404 +0.17(+0.71%)
May 31, 2005 24.08 24.08 23.97 23.99 19,415 -0.10(-0.40%)
May 27, 2005 24.05 24.12 24.04 24.08 108,724 +0.03(+0.13%)
May 26, 2005 24.08 24.12 24.00 24.05 15,988 +0.16(+0.68%)
May 25, 2005 24.04 24.04 23.86 23.89 87,710 -0.25(-1.02%)
May 24, 2005 24.11 24.16 24.02 24.14 43,855 -0.04(-0.18%)
May 23, 2005 24.00 24.25 24.00 24.18 36,774 +0.20(+0.84%)
May 20, 2005 23.98 24.03 23.87 23.98 42,256 -0.02(-0.07%)
May 19, 2005 23.99 24.04 23.90 24.00 51,164 +0.05(+0.20%)
May 18, 2005 23.74 24.00 23.69 23.95 64,184 +0.33(+1.41%)
May 17, 2005 23.33 23.62 23.33 23.62 74,691 +0.20(+0.84%)
May 16, 2005 23.12 23.44 23.12 23.42 478,297 +0.27(+1.17%)
May 13, 2005 23.33 23.37 23.01 23.15 116,262 -0.14(-0.62%)
May 12, 2005 23.57 23.60 23.23 23.29 149,839 -0.28(-1.17%)
May 11, 2005 23.42 23.57 23.29 23.57 43,855 +0.20(+0.84%)
May 10, 2005 23.54 23.55 23.33 23.37 50,479 -0.26(-1.09%)
May 09, 2005 23.47 23.63 23.44 23.63 14,618 +0.12(+0.52%)
May 06, 2005 23.54 23.59 23.45 23.51 68,980 +0.05(+0.22%)
May 05, 2005 23.44 23.55 23.33 23.45 48,423 -0.07(-0.32%)
May 04, 2005 23.26 23.53 23.26 23.53 63,727 +0.30(+1.30%)
May 03, 2005 23.30 23.37 23.18 23.23 45,225 -0.15(-0.64%)
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.