US Industrials Ishares ETF (NY: IYJ )

133.21 +2.17 (+1.66%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 23.36 23.46 23.24 23.37 398,581 +0.11(+0.45%)
Apr 29, 2005 23.19 23.31 22.95 23.27 136,819 +0.20(+0.85%)
Apr 28, 2005 23.30 23.35 23.05 23.07 52,991 -0.29(-1.26%)
Apr 27, 2005 23.16 23.37 23.02 23.37 70,122 +0.05(+0.23%)
Apr 26, 2005 23.51 23.58 23.31 23.31 41,114 -0.29(-1.24%)
Apr 25, 2005 23.47 23.62 23.47 23.61 181,588 +0.31(+1.32%)
Apr 22, 2005 23.57 23.57 23.19 23.30 317,494 -0.21(-0.91%)
Apr 21, 2005 23.28 23.58 23.19 23.51 408,631 +0.53(+2.29%)
Apr 20, 2005 23.30 23.30 22.98 22.99 78,802 -0.29(-1.24%)
Apr 19, 2005 23.24 23.31 23.19 23.28 68,067 +0.14(+0.62%)
Apr 18, 2005 23.05 23.25 23.01 23.13 170,624 +0.07(+0.30%)
Apr 15, 2005 23.36 23.50 23.01 23.06 134,535 -0.34(-1.44%)
Apr 14, 2005 23.85 23.85 23.40 23.40 355,639 -0.36(-1.53%)
Apr 13, 2005 24.14 24.16 23.73 23.76 81,543 -0.42(-1.74%)
Apr 12, 2005 23.97 24.22 23.73 24.18 62,128 +0.15(+0.62%)
Apr 11, 2005 24.08 24.08 23.95 24.04 23,069 -0.03(-0.11%)
Apr 08, 2005 24.24 24.24 24.04 24.06 93,649 -0.12(-0.51%)
Apr 07, 2005 24.07 24.25 24.07 24.18 28,780 +0.14(+0.56%)
Apr 06, 2005 24.09 24.17 24.03 24.05 85,654 +0.02(+0.09%)
Apr 05, 2005 23.93 24.04 23.93 24.03 96,618 +0.09(+0.38%)
Apr 04, 2005 23.92 23.99 23.81 23.93 160,574 -0.07(-0.27%)
Apr 01, 2005 24.30 24.36 23.97 24.00 88,395 -0.16(-0.65%)
Mar 31, 2005 24.19 24.27 24.15 24.16 180,218 -0.09(-0.38%)
Mar 30, 2005 23.99 24.25 23.97 24.25 50,707 +0.33(+1.39%)
Mar 29, 2005 24.21 24.27 23.88 23.92 42,256 -0.39(-1.59%)
Mar 28, 2005 24.34 24.38 24.28 24.30 46,596 -0.00(-0.02%)
Mar 24, 2005 24.37 24.46 24.31 24.31 96,162 +0.00(+0.00%)
Mar 23, 2005 24.43 24.43 24.29 24.31 31,521 -0.11(-0.45%)
Mar 22, 2005 24.55 24.74 24.40 24.42 144,814 -0.13(-0.53%)
Mar 21, 2005 24.46 24.56 24.39 24.55 189,126 +0.06(+0.25%)
Mar 18, 2005 24.47 24.51 24.35 24.49 47,966 +0.03(+0.11%)
Mar 17, 2005 24.42 24.53 24.40 24.46 73,777 +0.04(+0.16%)
Mar 16, 2005 24.59 24.65 24.39 24.42 49,337 -0.32(-1.31%)
Mar 15, 2005 24.92 24.92 24.72 24.74 47,509 -0.04(-0.16%)
Mar 14, 2005 24.65 24.81 24.65 24.78 29,008 +0.09(+0.37%)
Mar 11, 2005 24.78 24.85 24.64 24.69 49,337 -0.03(-0.12%)
Mar 10, 2005 24.75 24.80 24.59 24.72 79,031 +0.04(+0.16%)
Mar 09, 2005 24.85 24.90 24.68 24.68 128,596 -0.25(-1.02%)
Mar 08, 2005 24.99 25.01 24.91 24.94 55,047 -0.07(-0.30%)
Mar 07, 2005 24.96 25.06 24.91 25.01 126,540 +0.11(+0.42%)
Mar 04, 2005 24.57 24.94 24.57 24.91 179,989 +0.36(+1.48%)
Mar 03, 2005 24.59 24.59 24.39 24.54 81,543 +0.07(+0.27%)
Mar 02, 2005 24.29 24.58 24.28 24.48 251,026 +0.03(+0.13%)
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.