US Industrials Ishares ETF (NY: IYJ )

132.41 +1.37 (+1.05%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.84 24.88 24.75 24.78 30,378 -0.07(-0.28%)
Dec 30, 2004 24.93 24.93 24.80 24.85 63,727 +0.03(+0.12%)
Dec 29, 2004 24.87 24.87 24.75 24.82 63,727 -0.07(-0.28%)
Dec 28, 2004 24.69 24.89 24.69 24.89 35,632 +0.20(+0.82%)
Dec 27, 2004 24.94 24.94 24.69 24.69 36,089 -0.19(-0.76%)
Dec 23, 2004 24.89 24.93 24.85 24.88 104,384 -0.04(-0.14%)
Dec 22, 2004 24.90 24.97 24.84 24.91 51,164 +0.05(+0.19%)
Dec 21, 2004 24.81 24.89 24.71 24.86 92,050 +0.14(+0.58%)
Dec 20, 2004 24.65 24.82 24.65 24.72 37,459 +0.02(+0.09%)
Dec 17, 2004 24.74 24.77 24.60 24.70 57,788 -0.04(-0.18%)
Dec 16, 2004 24.80 24.81 24.62 24.74 31,521 -0.09(-0.37%)
Dec 15, 2004 24.86 24.86 24.67 24.83 47,509 +0.04(+0.15%)
Dec 14, 2004 24.80 24.88 24.70 24.80 77,203 +0.06(+0.22%)
Dec 13, 2004 24.65 24.74 24.52 24.74 22,156 +0.25(+1.04%)
Dec 10, 2004 24.39 24.52 24.30 24.49 35,860 +0.15(+0.63%)
Dec 09, 2004 24.17 24.39 24.05 24.33 55,504 +0.05(+0.22%)
Dec 08, 2004 24.34 24.34 24.18 24.28 72,635 +0.15(+0.62%)
Dec 07, 2004 24.35 24.41 24.12 24.13 89,081 -0.32(-1.31%)
Dec 06, 2004 24.47 24.47 24.36 24.45 40,429 -0.07(-0.27%)
Dec 03, 2004 24.49 24.62 24.43 24.52 47,281 -0.02(-0.09%)
Dec 02, 2004 24.59 24.62 24.46 24.54 50,250 -0.04(-0.14%)
Dec 01, 2004 24.16 24.57 24.16 24.57 142,073 +0.43(+1.78%)
Nov 30, 2004 24.12 24.27 24.11 24.14 27,181 -0.04(-0.18%)
Nov 29, 2004 24.39 24.39 24.02 24.19 95,248 -0.11(-0.45%)
Nov 26, 2004 24.23 24.30 24.23 24.30 13,019 +0.06(+0.24%)
Nov 24, 2004 24.24 24.29 24.21 24.24 56,189 +0.11(+0.47%)
Nov 23, 2004 24.19 24.22 24.02 24.13 43,398 -0.10(-0.42%)
Nov 22, 2004 24.04 24.27 24.04 24.23 77,660 +0.10(+0.42%)
Nov 19, 2004 24.49 24.49 24.09 24.13 54,819 -0.32(-1.31%)
Nov 18, 2004 24.43 24.45 24.33 24.45 79,031 +0.16(+0.67%)
Nov 17, 2004 24.15 24.49 24.15 24.28 43,170 +0.14(+0.60%)
Nov 16, 2004 24.25 24.25 24.10 24.14 67,381 -0.11(-0.47%)
Nov 15, 2004 24.29 24.32 24.18 24.25 205,800 -0.08(-0.32%)
Nov 12, 2004 24.17 24.33 24.08 24.33 362,491 +0.12(+0.51%)
Nov 11, 2004 24.06 24.21 24.00 24.21 38,601 +0.28(+1.19%)
Nov 10, 2004 23.89 24.02 23.86 23.93 62,813 +0.04(+0.16%)
Nov 09, 2004 23.78 23.95 23.78 23.89 72,407 +0.07(+0.28%)
Nov 08, 2004 23.82 23.84 23.74 23.82 316,809 +0.04(+0.17%)
Nov 05, 2004 23.74 23.90 23.71 23.78 137,961 +0.19(+0.82%)
Nov 04, 2004 23.18 23.64 23.18 23.59 69,437 +0.41(+1.78%)
Nov 03, 2004 23.34 23.34 23.14 23.18 90,223 +0.28(+1.20%)
Nov 02, 2004 22.98 23.14 22.90 22.90 52,535 -0.02(-0.10%)
Nov 01, 2004 22.76 22.98 22.76 22.92 350,157 +0.11(+0.46%)
Oct 29, 2004 22.73 22.87 22.72 22.82 31,749 +0.09(+0.39%)
Oct 28, 2004 22.77 22.86 22.64 22.73 65,326 -0.04(-0.15%)
Oct 27, 2004 22.46 22.79 22.44 22.77 20,557 +0.29(+1.29%)
Oct 26, 2004 22.11 22.48 22.11 22.48 50,022 +0.30(+1.34%)
Oct 25, 2004 22.14 22.21 22.03 22.18 57,560 +0.04(+0.20%)
Oct 22, 2004 22.42 22.44 22.09 22.14 33,348 -0.25(-1.12%)
Oct 21, 2004 22.24 22.39 22.17 22.38 29,922 +0.14(+0.65%)
Oct 20, 2004 22.15 22.26 22.04 22.24 39,287 +0.00(+0.02%)
Oct 19, 2004 22.50 22.54 22.22 22.24 66,696 -0.12(-0.53%)
Oct 18, 2004 22.11 22.41 22.11 22.35 48,652 -0.00(-0.02%)
Oct 15, 2004 22.24 22.46 22.24 22.36 29,236 +0.13(+0.57%)
Oct 14, 2004 22.23 22.30 22.19 22.23 23,298 -0.11(-0.47%)
Oct 13, 2004 22.58 22.70 22.24 22.34 63,498 -0.24(-1.07%)
Oct 12, 2004 22.48 22.65 22.45 22.58 74,234 -0.10(-0.42%)
Oct 11, 2004 22.61 22.70 22.60 22.67 50,250 +0.11(+0.47%)
Oct 08, 2004 22.72 22.80 22.51 22.57 68,980 -0.28(-1.21%)
Oct 07, 2004 23.07 23.07 22.82 22.84 44,083 -0.21(-0.93%)
Oct 06, 2004 22.85 23.09 22.84 23.06 136,819 +0.14(+0.63%)
Oct 05, 2004 22.88 22.92 22.84 22.91 48,652 -0.07(-0.30%)
Oct 04, 2004 23.05 23.11 22.94 22.98 65,326 +0.14(+0.59%)
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.