US Industrials Ishares ETF (NY: IYJ )

133.29 +2.25 (+1.72%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.96 21.97 21.79 21.94 86,563 +0.03(+0.14%)
Aug 30, 2004 21.96 22.01 21.89 21.91 28,093 -0.17(-0.75%)
Aug 27, 2004 21.98 22.11 21.98 22.08 22,154 +0.03(+0.12%)
Aug 26, 2004 22.02 22.09 21.99 22.05 20,556 +0.00(+0.02%)
Aug 25, 2004 21.87 22.13 21.80 22.05 20,556 +0.21(+0.94%)
Aug 24, 2004 21.98 21.99 21.77 21.84 204,190 +0.02(+0.08%)
Aug 23, 2004 21.94 21.94 21.80 21.83 31,290 -0.03(-0.12%)
Aug 20, 2004 21.70 21.90 21.63 21.85 90,903 +0.15(+0.71%)
Aug 19, 2004 21.71 21.80 21.55 21.70 48,192 -0.13(-0.58%)
Aug 18, 2004 21.43 21.83 21.43 21.83 81,082 +0.31(+1.42%)
Aug 17, 2004 21.62 21.74 21.49 21.52 65,322 -0.04(-0.18%)
Aug 16, 2004 21.20 21.56 21.20 21.56 20,099 +0.36(+1.71%)
Aug 13, 2004 21.16 21.23 21.05 21.20 59,612 +0.07(+0.35%)
Aug 12, 2004 21.34 21.38 21.12 21.12 57,785 -0.39(-1.83%)
Aug 11, 2004 21.48 21.56 21.26 21.51 27,408 -0.00(-0.02%)
Aug 10, 2004 21.24 21.55 21.24 21.52 35,173 +0.32(+1.49%)
Aug 09, 2004 21.26 21.30 21.20 21.20 317,705 +0.04(+0.17%)
Aug 06, 2004 21.37 21.47 21.13 21.17 640,892 -0.47(-2.17%)
Aug 05, 2004 22.11 22.11 21.64 21.64 54,816 -0.45(-2.04%)
Aug 04, 2004 22.04 22.14 21.89 22.09 45,451 -0.01(-0.06%)
Aug 03, 2004 22.24 22.25 22.04 22.10 118,311 -0.18(-0.79%)
Aug 02, 2004 22.03 22.30 21.99 22.28 176,096 +0.08(+0.35%)
Jul 30, 2004 22.17 22.22 22.07 22.20 101,638 +0.02(+0.08%)
Jul 29, 2004 22.06 22.22 22.06 22.18 565,063 +0.09(+0.42%)
Jul 28, 2004 21.89 22.11 21.69 22.09 19,870 +0.12(+0.54%)
Jul 27, 2004 21.80 21.98 21.73 21.97 40,655 +0.28(+1.27%)
Jul 26, 2004 21.89 21.89 21.55 21.69 66,464 -0.08(-0.38%)
Jul 23, 2004 21.96 21.96 21.74 21.78 83,823 -0.21(-0.94%)
Jul 22, 2004 21.78 21.99 21.70 21.98 271,796 -0.04(-0.18%)
Jul 21, 2004 22.39 22.54 22.02 22.02 124,249 -0.34(-1.51%)
Jul 20, 2004 22.13 22.36 22.13 22.36 41,112 +0.18(+0.81%)
Jul 19, 2004 22.32 22.32 22.08 22.18 29,463 -0.11(-0.51%)
Jul 16, 2004 22.43 22.51 22.29 22.29 21,698 -0.10(-0.45%)
Jul 15, 2004 22.29 22.47 22.28 22.39 193,226 +0.09(+0.41%)
Jul 14, 2004 22.19 22.46 22.19 22.30 209,671 -0.06(-0.25%)
Jul 13, 2004 22.39 22.39 22.29 22.36 25,809 +0.04(+0.16%)
Jul 12, 2004 22.32 22.32 22.11 22.32 142,750 +0.06(+0.28%)
Jul 09, 2004 22.12 22.29 22.12 22.26 86,792 +0.20(+0.89%)
Jul 08, 2004 22.20 22.28 22.07 22.07 87,249 -0.24(-1.06%)
Jul 07, 2004 22.21 22.38 22.21 22.30 47,507 +0.10(+0.45%)
Jul 06, 2004 22.37 22.37 22.14 22.20 50,248 -0.13(-0.57%)
Jul 02, 2004 22.55 22.55 22.29 22.33 52,303 -0.25(-1.11%)
Jul 01, 2004 22.92 22.94 22.46 22.58 158,966 -0.34(-1.49%)
Jun 30, 2004 22.83 22.93 22.68 22.92 151,201 +0.13(+0.56%)
Jun 29, 2004 22.56 22.81 22.56 22.79 312,908 +0.20(+0.87%)
Jun 28, 2004 22.82 22.85 22.54 22.60 186,374 -0.18(-0.81%)
Jun 25, 2004 22.80 22.89 22.67 22.78 66,236 -0.03(-0.13%)
Jun 24, 2004 22.85 22.89 22.75 22.81 782,729 -0.05(-0.21%)
Jun 23, 2004 22.46 22.86 22.46 22.86 149,830 +0.30(+1.34%)
Jun 22, 2004 22.33 22.56 22.29 22.56 95,014 +0.19(+0.86%)
Jun 21, 2004 22.41 22.48 22.36 22.36 48,420 -0.04(-0.20%)
Jun 18, 2004 22.31 22.45 22.29 22.41 87,934 +0.17(+0.77%)
Jun 17, 2004 22.26 22.29 22.14 22.24 154,855 -0.05(-0.22%)
Jun 16, 2004 22.16 22.29 22.16 22.29 391,021 +0.12(+0.55%)
Jun 15, 2004 22.18 22.29 22.12 22.16 37,000 +0.13(+0.58%)
Jun 14, 2004 22.13 22.13 21.98 22.04 48,649 -0.14(-0.63%)
Jun 10, 2004 22.02 22.18 22.02 22.18 25,124 +0.06(+0.26%)
Jun 09, 2004 22.20 22.28 22.05 22.12 90,903 -0.14(-0.61%)
Jun 08, 2004 22.08 22.26 22.08 22.25 88,391 +0.07(+0.30%)
Jun 07, 2004 21.97 22.23 21.96 22.19 140,466 +0.35(+1.60%)
Jun 04, 2004 21.83 21.94 21.74 21.84 43,167 +0.16(+0.73%)
Jun 03, 2004 21.78 21.89 21.68 21.68 68,291 -0.23(-1.06%)
Jun 02, 2004 21.85 21.93 21.70 21.91 126,305 +0.16(+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.