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, 2005 48.41 48.94 48.14 48.94 55,910 +0.65(+1.34%)
Aug 30, 2005 48.43 48.45 48.02 48.30 14,683 -0.33(-0.67%)
Aug 29, 2005 48.24 48.70 48.08 48.62 20,331 +0.21(+0.44%)
Aug 26, 2005 48.42 48.52 48.27 48.41 27,334 -0.17(-0.35%)
Aug 25, 2005 48.64 48.71 48.51 48.58 17,055 +0.10(+0.20%)
Aug 24, 2005 48.75 49.07 48.45 48.48 31,400 -0.36(-0.74%)
Aug 23, 2005 49.08 49.08 48.73 48.84 11,182 -0.23(-0.47%)
Aug 22, 2005 49.09 49.37 48.89 49.07 49,133 -0.02(-0.04%)
Aug 19, 2005 48.95 49.18 48.93 49.09 10,165 +0.27(+0.54%)
Aug 18, 2005 48.95 49.01 48.82 48.83 24,736 -0.34(-0.68%)
Aug 17, 2005 48.74 49.27 48.74 49.16 18,749 +0.20(+0.42%)
Aug 16, 2005 49.22 49.32 48.91 48.96 8,697 -0.49(-0.98%)
Aug 15, 2005 49.35 49.56 49.02 49.45 7,341 +0.13(+0.27%)
Aug 12, 2005 49.43 49.47 49.15 49.31 11,520 -0.26(-0.52%)
Aug 11, 2005 49.03 49.57 49.03 49.57 18,636 +0.51(+1.05%)
Aug 10, 2005 49.50 49.61 48.90 49.06 17,733 -0.04(-0.07%)
Aug 09, 2005 49.15 49.21 49.08 49.09 6,212 +0.33(+0.67%)
Aug 08, 2005 49.06 49.14 48.75 48.76 11,746 -0.16(-0.33%)
Aug 05, 2005 49.18 49.18 48.86 48.92 19,766 -0.32(-0.65%)
Aug 04, 2005 49.33 49.42 49.17 49.24 36,144 -0.24(-0.48%)
Aug 03, 2005 49.50 49.60 49.33 49.48 59,751 -0.04(-0.07%)
Aug 02, 2005 49.50 49.73 49.41 49.52 21,347 -0.11(-0.21%)
Aug 01, 2005 49.63 49.77 49.56 49.62 27,560 -0.06(-0.12%)
Jul 29, 2005 49.97 50.06 49.60 49.69 27,672 -0.32(-0.64%)
Jul 28, 2005 49.77 50.00 49.64 50.00 15,926 +0.41(+0.82%)
Jul 27, 2005 49.42 49.65 49.39 49.60 35,579 +0.16(+0.32%)
Jul 26, 2005 49.30 49.55 49.30 49.44 18,862 +0.20(+0.41%)
Jul 25, 2005 49.69 49.74 49.18 49.23 8,697 -0.40(-0.80%)
Jul 22, 2005 49.63 49.68 49.32 49.63 38,968 +0.16(+0.32%)
Jul 21, 2005 49.65 49.88 49.45 49.47 21,460 -0.23(-0.46%)
Jul 20, 2005 48.96 49.70 48.96 49.70 10,956 +0.53(+1.08%)
Jul 19, 2005 49.09 49.17 48.76 49.17 99,622 +0.48(+0.98%)
Jul 18, 2005 48.90 48.91 48.68 48.69 27,221 -0.13(-0.27%)
Jul 15, 2005 48.60 48.98 48.60 48.83 63,930 -0.11(-0.22%)
Jul 14, 2005 48.96 49.03 48.81 48.93 30,157 +0.40(+0.82%)
Jul 13, 2005 48.47 48.64 48.46 48.53 26,882 -0.01(-0.02%)
Jul 12, 2005 48.78 48.78 48.40 48.54 23,832 -0.15(-0.31%)
Jul 11, 2005 48.52 48.88 48.52 48.69 95,330 +0.28(+0.59%)
Jul 08, 2005 47.59 48.53 47.59 48.41 15,587 +0.80(+1.67%)
Jul 07, 2005 47.23 47.61 46.99 47.61 32,078 +0.04(+0.07%)
Jul 06, 2005 47.82 47.92 47.49 47.58 19,314 -0.46(-0.96%)
Jul 05, 2005 47.51 48.05 47.51 48.04 18,298 +0.35(+0.74%)
Jul 01, 2005 47.68 47.82 47.63 47.68 11,859 +0.15(+0.32%)
Jun 30, 2005 47.89 48.08 47.53 47.53 41,678 -0.35(-0.74%)
Jun 29, 2005 48.03 48.16 47.83 47.89 14,344 -0.09(-0.18%)
Jun 28, 2005 47.35 48.02 47.35 47.98 65,285 +0.71(+1.50%)
Jun 27, 2005 47.29 47.29 47.06 47.27 303,160 +0.00(+0.00%)
Jun 24, 2005 47.56 47.68 47.04 47.27 42,808 -0.42(-0.87%)
Jun 23, 2005 48.49 48.49 47.68 47.68 22,025 -0.91(-1.88%)
Jun 22, 2005 49.05 49.05 48.60 48.60 83,357 -0.23(-0.47%)
Jun 21, 2005 48.73 48.95 48.69 48.83 29,706 -0.14(-0.29%)
Jun 20, 2005 48.96 49.03 48.76 48.97 18,636 -0.10(-0.20%)
Jun 17, 2005 48.94 49.24 48.94 49.07 22,251 +0.27(+0.54%)
Jun 16, 2005 48.69 48.85 48.56 48.80 12,763 +0.22(+0.46%)
Jun 15, 2005 48.61 48.68 48.30 48.58 7,567 -0.07(-0.15%)
Jun 14, 2005 48.69 48.75 48.57 48.65 9,600 +0.02(+0.04%)
Jun 13, 2005 48.47 48.99 48.45 48.63 18,862 +0.00(+0.00%)
Jun 10, 2005 48.61 48.79 48.37 48.63 23,606 +0.01(+0.02%)
Jun 09, 2005 48.47 48.71 48.30 48.62 13,102 -0.01(-0.02%)
Jun 08, 2005 49.00 49.00 48.53 48.63 45,632 -0.19(-0.40%)
Jun 07, 2005 48.78 49.31 48.78 48.83 110,127 +0.16(+0.33%)
Jun 06, 2005 48.68 48.75 48.50 48.67 24,397 +0.05(+0.11%)
Jun 03, 2005 48.72 48.87 48.54 48.61 11,859 -0.24(-0.49%)
Jun 02, 2005 48.75 48.93 48.71 48.85 8,584 +0.00(+0.00%)
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.