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 (%)
Aug 31, 2004 44.40 44.42 44.06 44.37 42,808 +0.06(+0.14%)
Aug 30, 2004 44.41 44.50 44.27 44.31 13,892 -0.34(-0.75%)
Aug 27, 2004 44.44 44.71 44.44 44.65 10,956 +0.05(+0.12%)
Aug 26, 2004 44.53 44.67 44.46 44.59 10,165 +0.01(+0.02%)
Aug 25, 2004 44.22 44.75 44.09 44.59 10,165 +0.42(+0.94%)
Aug 24, 2004 44.44 44.46 44.03 44.17 100,978 +0.04(+0.08%)
Aug 23, 2004 44.36 44.36 44.09 44.13 15,474 -0.05(-0.12%)
Aug 20, 2004 43.88 44.29 43.74 44.19 44,954 +0.31(+0.71%)
Aug 19, 2004 43.90 44.07 43.58 43.88 23,832 -0.26(-0.58%)
Aug 18, 2004 43.33 44.13 43.33 44.13 40,097 +0.62(+1.42%)
Aug 17, 2004 43.71 43.96 43.46 43.51 32,303 -0.08(-0.18%)
Aug 16, 2004 42.86 43.59 42.86 43.59 9,939 +0.73(+1.71%)
Aug 13, 2004 42.78 42.93 42.56 42.86 29,480 +0.15(+0.35%)
Aug 12, 2004 43.16 43.24 42.70 42.71 28,576 -0.80(-1.83%)
Aug 11, 2004 43.44 43.59 42.98 43.51 13,554 -0.01(-0.02%)
Aug 10, 2004 42.96 43.58 42.96 43.51 17,394 +0.64(+1.49%)
Aug 09, 2004 42.98 43.07 42.86 42.88 157,114 +0.07(+0.17%)
Aug 06, 2004 43.20 43.41 42.74 42.81 316,940 -0.95(-2.17%)
Aug 05, 2004 44.71 44.71 43.75 43.75 27,108 -0.91(-2.04%)
Aug 04, 2004 44.57 44.77 44.27 44.67 22,477 -0.03(-0.06%)
Aug 03, 2004 44.98 44.98 44.56 44.69 58,508 -0.35(-0.79%)
Aug 02, 2004 44.55 45.09 44.46 45.05 87,085 +0.16(+0.36%)
Jul 30, 2004 44.83 44.93 44.63 44.89 50,263 +0.04(+0.08%)
Jul 29, 2004 44.60 44.93 44.60 44.85 279,440 +0.19(+0.42%)
Jul 28, 2004 44.27 44.71 43.86 44.67 9,826 +0.24(+0.54%)
Jul 27, 2004 44.09 44.45 43.95 44.43 20,105 +0.56(+1.27%)
Jul 26, 2004 44.27 44.27 43.59 43.87 32,868 -0.17(-0.38%)
Jul 23, 2004 44.40 44.40 43.97 44.04 41,452 -0.42(-0.94%)
Jul 22, 2004 44.05 44.47 43.89 44.45 134,411 -0.08(-0.18%)
Jul 21, 2004 45.29 45.59 44.53 44.53 61,445 -0.68(-1.51%)
Jul 20, 2004 44.75 45.21 44.75 45.21 20,331 +0.36(+0.81%)
Jul 19, 2004 45.14 45.14 44.66 44.85 14,570 -0.23(-0.51%)
Jul 16, 2004 45.36 45.52 45.08 45.08 10,730 -0.20(-0.45%)
Jul 15, 2004 45.06 45.44 45.05 45.29 95,556 +0.19(+0.41%)
Jul 14, 2004 44.87 45.41 44.87 45.10 103,688 -0.12(-0.25%)
Jul 13, 2004 45.29 45.29 45.07 45.21 12,763 +0.07(+0.16%)
Jul 12, 2004 45.13 45.14 44.71 45.14 70,594 +0.12(+0.28%)
Jul 09, 2004 44.73 45.07 44.73 45.02 42,921 +0.40(+0.89%)
Jul 08, 2004 44.90 45.05 44.62 44.62 43,147 -0.48(-1.06%)
Jul 07, 2004 44.91 45.25 44.91 45.10 23,493 +0.20(+0.45%)
Jul 06, 2004 45.24 45.24 44.76 44.90 24,849 -0.26(-0.57%)
Jul 02, 2004 45.59 45.59 45.08 45.15 25,865 -0.50(-1.11%)
Jul 01, 2004 46.35 46.39 45.43 45.66 78,613 -0.69(-1.49%)
Jun 30, 2004 46.16 46.37 45.85 46.35 74,773 +0.26(+0.56%)
Jun 29, 2004 45.61 46.13 45.61 46.09 154,742 +0.40(+0.87%)
Jun 28, 2004 46.14 46.21 45.59 45.69 92,167 -0.37(-0.81%)
Jun 25, 2004 46.11 46.28 45.83 46.06 32,755 -0.06(-0.13%)
Jun 24, 2004 46.20 46.28 46.01 46.13 387,082 -0.10(-0.21%)
Jun 23, 2004 45.42 46.22 45.42 46.22 74,095 +0.61(+1.34%)
Jun 22, 2004 45.15 45.61 45.06 45.61 46,987 +0.39(+0.86%)
Jun 21, 2004 45.31 45.46 45.22 45.22 23,945 -0.09(-0.20%)
Jun 18, 2004 45.11 45.40 45.06 45.31 43,486 +0.35(+0.77%)
Jun 17, 2004 45.02 45.08 44.77 44.97 76,580 -0.10(-0.22%)
Jun 16, 2004 44.82 45.07 44.82 45.06 193,372 +0.25(+0.55%)
Jun 15, 2004 44.84 45.06 44.73 44.82 18,298 +0.26(+0.58%)
Jun 14, 2004 44.75 44.75 44.44 44.56 24,058 -0.28(-0.63%)
Jun 10, 2004 44.53 44.86 44.53 44.84 12,424 +0.12(+0.26%)
Jun 09, 2004 44.89 45.05 44.59 44.73 44,954 -0.27(-0.61%)
Jun 08, 2004 44.66 45.01 44.66 45.00 43,712 +0.13(+0.30%)
Jun 07, 2004 44.43 44.96 44.40 44.87 69,464 +0.71(+1.60%)
Jun 04, 2004 44.13 44.36 43.97 44.16 21,347 +0.32(+0.73%)
Jun 03, 2004 44.05 44.27 43.84 43.84 33,772 -0.47(-1.06%)
Jun 02, 2004 44.18 44.34 43.88 44.31 62,461 +0.33(+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.