US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 21.80 21.94 21.78 21.78 16,673 +0.00(+0.00%)
Mar 28, 2002 21.80 21.94 21.78 21.78 16,673 +0.06(+0.28%)
Mar 27, 2002 21.65 21.85 21.63 21.72 15,531 +0.20(+0.92%)
Mar 26, 2002 21.34 21.69 21.34 21.52 26,494 +0.11(+0.51%)
Mar 25, 2002 21.74 21.83 21.37 21.41 42,939 -0.37(-1.71%)
Mar 22, 2002 21.72 21.83 21.56 21.78 28,321 -0.02(-0.08%)
Mar 21, 2002 21.85 21.85 21.57 21.80 33,346 -0.31(-1.41%)
Mar 20, 2002 22.33 22.33 22.03 22.11 29,692 -0.31(-1.37%)
Mar 19, 2002 22.33 22.48 22.33 22.42 15,759 +0.18(+0.79%)
Mar 18, 2002 22.44 22.46 22.15 22.24 13,475 -0.02(-0.10%)
Mar 15, 2002 22.35 22.40 22.19 22.26 22,840 +0.09(+0.40%)
Mar 14, 2002 22.35 22.37 22.18 22.18 22,383 -0.02(-0.10%)
Mar 13, 2002 22.50 22.50 22.20 22.20 20,327 -0.42(-1.84%)
Mar 12, 2002 22.46 22.66 22.46 22.61 36,772 -0.15(-0.65%)
Mar 11, 2002 22.64 22.83 22.55 22.76 39,056 +0.21(+0.91%)
Mar 08, 2002 22.75 22.85 22.51 22.56 399,244 +0.03(+0.14%)
Mar 07, 2002 22.77 22.77 22.42 22.53 465,252 -0.15(-0.68%)
Mar 06, 2002 22.31 22.71 22.30 22.68 92,730 +0.54(+2.43%)
Mar 05, 2002 22.24 22.41 22.12 22.14 104,379 -0.31(-1.37%)
Mar 04, 2002 21.89 22.45 21.89 22.45 91,360 +0.74(+3.39%)
Mar 01, 2002 21.26 21.71 21.26 21.71 546,791 +0.46(+2.16%)
Feb 28, 2002 21.45 21.56 21.25 21.25 17,586 +0.02(+0.08%)
Feb 27, 2002 21.21 21.50 21.21 21.23 20,099 +0.09(+0.41%)
Feb 26, 2002 21.21 21.21 20.97 21.15 35,858 -0.04(-0.17%)
Feb 25, 2002 20.71 21.19 20.71 21.18 4,316,772 +0.52(+2.52%)
Feb 22, 2002 20.47 20.75 20.36 20.66 35,858 +0.15(+0.73%)
Feb 21, 2002 20.75 20.88 20.51 20.51 73,545 -0.13(-0.64%)
Feb 20, 2002 20.34 20.64 20.23 20.64 11,420 +0.38(+1.86%)
Feb 19, 2002 20.45 20.45 20.27 20.27 4,111 -0.35(-1.68%)
Feb 18, 2002 20.71 20.71 20.55 20.61 5,253 +0.00(+0.00%)
Feb 15, 2002 20.71 20.71 20.55 20.61 5,253 +0.01(+0.04%)
Feb 14, 2002 20.77 20.77 20.60 20.60 21,241 -0.13(-0.63%)
Feb 13, 2002 20.64 20.81 20.64 20.74 6,852 +0.20(+0.98%)
Feb 12, 2002 20.53 20.60 20.45 20.53 11,876 -0.15(-0.74%)
Feb 11, 2002 20.34 20.70 20.30 20.69 16,444 +0.35(+1.74%)
Feb 08, 2002 20.18 20.34 20.07 20.33 19,642 +0.16(+0.78%)
Feb 07, 2002 20.21 20.36 20.03 20.18 8,222 +0.10(+0.50%)
Feb 06, 2002 20.18 20.23 19.95 20.07 12,105 +0.22(+1.10%)
Feb 05, 2002 19.97 20.16 19.85 19.86 12,105 -0.22(-1.09%)
Feb 04, 2002 20.21 20.41 20.07 20.07 22,154 -0.80(-3.84%)
Feb 01, 2002 20.88 20.92 20.74 20.88 1,210,523 -0.06(-0.29%)
Jan 31, 2002 20.69 20.94 20.61 20.94 6,395 +0.27(+1.31%)
Jan 30, 2002 20.34 20.67 19.72 20.67 63,952 +0.21(+1.05%)
Jan 29, 2002 21.16 21.19 20.33 20.45 57,556 -0.76(-3.59%)
Jan 28, 2002 21.34 21.34 21.02 21.21 10,049 -0.04(-0.17%)
Jan 25, 2002 20.99 21.26 20.99 21.25 7,080 +0.22(+1.04%)
Jan 24, 2002 21.05 21.16 20.85 21.03 43,396 +0.28(+1.35%)
Jan 23, 2002 20.67 20.75 20.63 20.75 3,654 -0.11(-0.55%)
Jan 22, 2002 20.93 21.23 20.76 20.86 33,118 -0.03(-0.15%)
Jan 21, 2002 20.74 20.89 20.74 20.89 3,426 +0.00(+0.00%)
Jan 18, 2002 20.74 20.89 20.74 20.89 3,426 -0.01(-0.06%)
Jan 17, 2002 20.91 20.91 20.75 20.91 15,302 +0.19(+0.93%)
Jan 16, 2002 21.04 21.04 20.71 20.71 68,976 -0.49(-2.31%)
Jan 15, 2002 20.99 21.27 20.97 21.20 72,174 -0.03(-0.14%)
Jan 14, 2002 21.32 21.34 21.17 21.23 76,742 -0.08(-0.37%)
Jan 11, 2002 21.83 21.83 21.31 21.31 22,154 -0.42(-1.95%)
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.