US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.33 17.58 17.33 17.58 49,565 +0.34(+1.96%)
May 29, 2003 17.36 17.40 17.06 17.24 62,356 -0.11(-0.63%)
May 28, 2003 17.40 17.42 17.28 17.35 59,387 +0.05(+0.30%)
May 27, 2003 16.83 17.30 16.83 17.30 38,601 +0.32(+1.86%)
May 23, 2003 16.86 17.00 16.79 16.98 45,682 +0.10(+0.57%)
May 22, 2003 16.81 16.96 16.75 16.89 67,610 +0.16(+0.94%)
May 21, 2003 16.76 16.83 16.64 16.73 32,206 -0.05(-0.31%)
May 20, 2003 16.94 16.94 16.64 16.78 31,749 +0.04(+0.21%)
May 19, 2003 16.99 17.01 16.75 16.75 77,660 -0.46(-2.65%)
May 16, 2003 17.29 17.33 17.12 17.20 14,390 -0.07(-0.38%)
May 15, 2003 17.29 17.30 17.13 17.27 142,073 +0.09(+0.51%)
May 14, 2003 17.32 17.32 17.05 17.18 27,409 +0.00(+0.00%)
May 13, 2003 17.21 17.26 17.08 17.18 17,130 -0.07(-0.38%)
May 12, 2003 16.99 17.32 16.99 17.25 33,805 +0.23(+1.34%)
May 09, 2003 16.81 17.13 16.81 17.02 12,562 +0.16(+0.96%)
May 08, 2003 16.90 16.99 16.77 16.86 30,378 -0.17(-1.00%)
May 07, 2003 17.04 17.12 16.94 17.03 23,069 -0.02(-0.10%)
May 06, 2003 16.96 17.21 16.96 17.04 17,816 +0.14(+0.83%)
May 05, 2003 17.07 17.07 16.86 16.90 108,496 -0.07(-0.44%)
May 02, 2003 16.79 17.07 16.68 16.98 198,491 +0.19(+1.12%)
May 01, 2003 16.64 16.85 16.53 16.79 44,540 -0.13(-0.75%)
Apr 30, 2003 16.77 16.96 16.75 16.92 30,835 +0.11(+0.63%)
Apr 29, 2003 16.90 16.96 16.75 16.81 23,298 +0.00(+0.00%)
Apr 28, 2003 16.49 16.85 16.49 16.81 18,044 +0.39(+2.35%)
Apr 25, 2003 16.65 16.65 16.42 16.43 35,175 -0.25(-1.50%)
Apr 24, 2003 16.63 16.77 16.59 16.68 109,866 -0.17(-1.01%)
Apr 23, 2003 16.68 16.85 16.58 16.85 73,320 +0.17(+1.02%)
Apr 22, 2003 16.28 16.68 16.20 16.68 106,212 +0.42(+2.61%)
Apr 21, 2003 16.24 16.33 16.18 16.25 45,682 -0.04(-0.22%)
Apr 17, 2003 16.02 16.29 16.02 16.29 11,192 +0.27(+1.67%)
Apr 16, 2003 16.26 16.36 16.00 16.02 16,902 -0.24(-1.48%)
Apr 15, 2003 15.98 16.26 15.98 16.26 216,992 +0.16(+0.98%)
Apr 14, 2003 15.87 16.10 15.79 16.10 63,498 +0.30(+1.91%)
Apr 11, 2003 16.09 16.09 15.78 15.80 21,242 +0.00(+0.00%)
Apr 10, 2003 15.84 15.84 15.63 15.80 26,952 -0.03(-0.17%)
Apr 09, 2003 16.02 16.07 15.77 15.83 22,384 -0.16(-0.99%)
Apr 08, 2003 16.07 16.09 15.90 15.98 20,785 -0.02(-0.14%)
Apr 07, 2003 16.09 16.47 16.00 16.01 67,153 +0.12(+0.74%)
Apr 04, 2003 16.07 16.07 15.82 15.89 32,663 -0.00(-0.03%)
Apr 03, 2003 16.05 16.09 15.86 15.89 192,780 -0.13(-0.79%)
Apr 02, 2003 15.85 16.05 15.80 16.02 36,546 +0.60(+3.92%)
Apr 01, 2003 15.41 15.59 15.32 15.41 26,495 +0.04(+0.26%)
Mar 31, 2003 15.24 15.41 15.19 15.38 44,769 -0.19(-1.21%)
Mar 28, 2003 15.53 15.69 15.53 15.56 271,355 -0.11(-0.73%)
Mar 27, 2003 15.54 15.72 15.44 15.68 32,206 -0.04(-0.25%)
Mar 26, 2003 15.80 15.83 15.72 15.72 15,988 -0.16(-1.02%)
Mar 25, 2003 15.65 15.96 15.63 15.88 160,117 +0.16(+1.03%)
Mar 24, 2003 15.87 15.97 15.63 15.72 128,139 -0.56(-3.44%)
Mar 21, 2003 16.07 16.35 15.88 16.28 227,271 +0.42(+2.62%)
Mar 20, 2003 15.67 15.93 15.57 15.86 33,576 +0.03(+0.19%)
Mar 19, 2003 15.65 15.84 15.54 15.83 39,515 +0.14(+0.87%)
Mar 18, 2003 15.70 15.73 15.52 15.70 67,381 +0.17(+1.10%)
Mar 17, 2003 14.81 15.61 14.81 15.52 22,841 +0.50(+3.35%)
Mar 14, 2003 14.93 15.07 14.85 15.02 40,657 +0.21(+1.39%)
Mar 13, 2003 14.56 14.85 14.56 14.82 37,231 +0.40(+2.76%)
Mar 12, 2003 14.34 14.42 14.15 14.42 7,537 +0.13(+0.89%)
Mar 11, 2003 14.56 14.62 14.27 14.29 12,791 -0.26(-1.78%)
Mar 10, 2003 14.73 14.76 14.54 14.55 31,292 -0.40(-2.67%)
Mar 07, 2003 14.69 14.99 14.64 14.95 197,577 +0.07(+0.44%)
Mar 06, 2003 14.89 14.89 14.75 14.88 23,983 -0.09(-0.59%)
Mar 05, 2003 14.89 14.98 14.83 14.97 21,927 -0.04(-0.26%)
Mar 04, 2003 15.13 15.13 14.93 15.01 11,649 -0.10(-0.67%)
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.