US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 34.88 35.65 34.88 35.19 10,391 -0.04(-0.10%)
Aug 29, 2002 34.93 35.31 34.69 35.23 6,212 -0.26(-0.72%)
Aug 28, 2002 35.81 36.02 35.41 35.48 745,476 -0.59(-1.64%)
Aug 27, 2002 36.84 36.84 36.08 36.08 14,118 -0.35(-0.95%)
Aug 26, 2002 36.21 36.56 35.68 36.42 8,019 +0.31(+0.86%)
Aug 23, 2002 36.52 36.60 36.11 36.11 4,856 -1.04(-2.79%)
Aug 22, 2002 36.65 37.21 36.65 37.15 5,647 +0.66(+1.80%)
Aug 21, 2002 36.87 36.87 36.25 36.49 13,667 +0.19(+0.54%)
Aug 20, 2002 36.51 36.51 36.03 36.30 12,989 +0.50(+1.41%)
Aug 16, 2002 35.61 36.02 35.56 35.79 7,906 -0.02(-0.05%)
Aug 15, 2002 35.77 35.94 35.06 35.81 54,216 +0.31(+0.87%)
Aug 14, 2002 34.27 35.52 33.67 35.50 12,537 +0.66(+1.91%)
Aug 13, 2002 35.33 35.58 34.79 34.84 15,700 -0.88(-2.45%)
Aug 12, 2002 35.37 35.76 35.06 35.71 34,337 +0.93(+2.67%)
Aug 07, 2002 34.62 34.79 33.69 34.78 5,647 +0.19(+0.54%)
Aug 06, 2002 33.60 34.62 33.42 34.60 11,069 +1.93(+5.91%)
Aug 05, 2002 33.82 33.82 32.67 32.67 12,650 -1.24(-3.66%)
Aug 02, 2002 35.00 35.00 33.63 33.91 10,843 -1.20(-3.40%)
Aug 01, 2002 35.94 36.08 35.10 35.10 36,370 -0.71(-1.98%)
Jul 31, 2002 35.83 35.86 34.97 35.81 17,055 -0.05(-0.15%)
Jul 30, 2002 35.41 36.30 35.08 35.87 15,926 +0.35(+0.97%)
Jul 29, 2002 34.62 35.67 34.55 35.52 20,444 +1.93(+5.75%)
Jul 26, 2002 33.16 33.59 32.85 33.59 21,460 +0.74(+2.26%)
Jul 25, 2002 32.85 33.29 32.05 32.85 33,659 +0.07(+0.22%)
Jul 24, 2002 30.32 32.78 30.32 32.78 16,942 +1.52(+4.87%)
Jul 23, 2002 31.87 32.40 31.25 31.25 8,923 -0.84(-2.62%)
Jul 22, 2002 32.49 33.29 31.70 32.09 36,370 -0.53(-1.63%)
Jul 19, 2002 33.60 33.62 32.62 32.62 10,504 -2.30(-6.59%)
Jul 17, 2002 35.59 35.59 34.48 34.93 8,584 -0.53(-1.50%)
Jul 12, 2002 35.99 36.21 35.33 35.46 4,292 -0.04(-0.12%)
Jul 11, 2002 34.97 35.55 34.48 35.50 41,904 -0.09(-0.25%)
Jul 10, 2002 36.74 36.74 35.51 35.59 5,082 -0.89(-2.45%)
Jul 09, 2002 37.52 37.57 36.48 36.48 406,623 -0.96(-2.58%)
Jul 08, 2002 37.80 37.80 37.45 37.45 3,501 -0.31(-0.82%)
Jul 05, 2002 36.70 37.80 36.70 37.76 8,584 +1.36(+3.75%)
Jul 04, 2002 36.30 36.40 35.50 36.40 10,956 +0.00(+0.00%)
Jul 03, 2002 36.30 36.40 35.50 36.40 10,956 -0.04(-0.10%)
Jul 02, 2002 37.01 37.01 36.25 36.43 21,008 -0.75(-2.02%)
Jul 01, 2002 38.29 38.29 37.18 37.18 13,215 -0.93(-2.44%)
Jun 28, 2002 38.29 38.42 37.89 38.11 4,518 +0.40(+1.06%)
Jun 27, 2002 37.85 37.89 36.96 37.72 11,295 +0.71(+1.91%)
Jun 26, 2002 36.48 37.36 36.30 37.01 17,281 -0.31(-0.83%)
Jun 25, 2002 38.16 38.34 37.32 37.32 28,350 -0.40(-1.06%)
Jun 21, 2002 38.34 38.47 37.72 37.72 6,099 -1.11(-2.85%)
Jun 20, 2002 39.14 39.25 38.82 38.82 13,215 -0.44(-1.13%)
Jun 19, 2002 39.26 39.93 39.13 39.26 15,926 -0.35(-0.89%)
Jun 18, 2002 39.19 39.80 39.19 39.62 8,019 +0.53(+1.36%)
Jun 17, 2002 38.72 39.26 38.69 39.09 21,573 +0.71(+1.85%)
Jun 14, 2002 37.89 38.42 37.37 38.38 9,374 -0.48(-1.23%)
Jun 12, 2002 38.38 38.87 38.25 38.86 17,620 +0.47(+1.22%)
Jun 11, 2002 39.33 39.49 38.39 38.39 12,537 -0.67(-1.72%)
Jun 10, 2002 39.00 39.34 38.95 39.06 36,483 +0.19(+0.50%)
Jun 07, 2002 37.98 39.06 37.98 38.87 14,005 +0.18(+0.46%)
Jun 06, 2002 39.51 39.51 38.65 38.69 25,413 -0.66(-1.69%)
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.