US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.08 15.37 14.89 15.26 29,008 -0.25(-1.64%)
Sep 27, 2002 15.86 15.86 15.43 15.52 16,674 -0.49(-3.06%)
Sep 26, 2002 16.02 16.16 15.87 16.01 7,994 +0.11(+0.69%)
Sep 25, 2002 15.74 15.93 15.50 15.90 15,303 +0.44(+2.86%)
Sep 24, 2002 15.48 15.66 15.37 15.45 29,693 -0.35(-2.24%)
Sep 23, 2002 15.73 15.87 15.64 15.81 104,841 -0.23(-1.45%)
Sep 20, 2002 15.93 16.09 15.77 16.04 18,958 +0.07(+0.44%)
Sep 19, 2002 16.13 16.20 15.93 15.97 26,267 -0.40(-2.43%)
Sep 18, 2002 16.24 16.38 16.09 16.37 22,841 -0.03(-0.16%)
Sep 17, 2002 16.96 16.96 16.40 16.40 41,114 -0.27(-1.63%)
Sep 16, 2002 16.53 16.77 16.50 16.67 42,028 +0.04(+0.24%)
Sep 13, 2002 16.64 16.67 16.51 16.63 25,125 -0.38(-2.24%)
Sep 12, 2002 17.25 17.25 16.98 17.01 5,710 -0.32(-1.82%)
Sep 11, 2002 17.62 17.62 17.29 17.32 16,902 +0.09(+0.51%)
Sep 10, 2002 17.10 17.29 17.10 17.24 12,562 +0.04(+0.23%)
Sep 09, 2002 16.68 17.20 16.68 17.20 18,273 +0.21(+1.21%)
Sep 06, 2002 17.03 17.03 16.93 16.99 9,136 +0.35(+2.13%)
Sep 05, 2002 16.56 16.70 16.51 16.64 32,434 -0.39(-2.31%)
Sep 04, 2002 16.79 17.03 16.64 17.03 13,704 +0.35(+2.07%)
Sep 03, 2002 17.07 17.12 16.68 16.68 45,911 -0.72(-4.13%)
Aug 30, 2002 17.25 17.63 17.25 17.40 21,014 -0.02(-0.10%)
Aug 29, 2002 17.27 17.46 17.15 17.42 12,562 -0.13(-0.72%)
Aug 28, 2002 17.71 17.81 17.51 17.55 1,507,527 -0.29(-1.64%)
Aug 27, 2002 18.22 18.22 17.84 17.84 28,551 -0.17(-0.95%)
Aug 26, 2002 17.91 18.08 17.64 18.01 16,217 +0.15(+0.86%)
Aug 23, 2002 18.06 18.10 17.86 17.86 9,821 -0.51(-2.79%)
Aug 22, 2002 18.12 18.40 18.12 18.37 11,420 +0.32(+1.80%)
Aug 21, 2002 18.23 18.23 17.93 18.05 27,638 +0.10(+0.54%)
Aug 20, 2002 18.05 18.05 17.82 17.95 26,267 +0.25(+1.41%)
Aug 16, 2002 17.61 17.81 17.58 17.70 15,988 -0.01(-0.05%)
Aug 15, 2002 17.69 17.77 17.34 17.71 109,638 +0.15(+0.87%)
Aug 14, 2002 16.95 17.56 16.65 17.56 25,353 +0.33(+1.91%)
Aug 13, 2002 17.47 17.60 17.21 17.23 31,749 -0.43(-2.45%)
Aug 12, 2002 17.49 17.68 17.34 17.66 69,437 +0.46(+2.67%)
Aug 07, 2002 17.12 17.21 16.66 17.20 11,420 +0.09(+0.54%)
Aug 06, 2002 16.61 17.12 16.53 17.11 22,384 +0.95(+5.91%)
Aug 05, 2002 16.72 16.72 16.15 16.15 25,582 -0.61(-3.66%)
Aug 02, 2002 17.31 17.31 16.63 16.77 21,927 -0.59(-3.41%)
Aug 01, 2002 17.77 17.84 17.36 17.36 73,549 -0.35(-1.98%)
Jul 31, 2002 17.72 17.73 17.29 17.71 34,490 -0.03(-0.15%)
Jul 30, 2002 17.51 17.95 17.35 17.74 32,206 +0.17(+0.97%)
Jul 29, 2002 17.12 17.64 17.08 17.56 41,342 +0.95(+5.75%)
Jul 26, 2002 16.40 16.61 16.25 16.61 43,398 +0.37(+2.26%)
Jul 25, 2002 16.24 16.46 15.85 16.24 68,067 +0.04(+0.22%)
Jul 24, 2002 14.99 16.21 14.99 16.21 34,261 +0.75(+4.87%)
Jul 23, 2002 15.76 16.02 15.45 15.45 18,044 -0.42(-2.62%)
Jul 22, 2002 16.07 16.46 15.67 15.87 73,549 -0.26(-1.63%)
Jul 19, 2002 16.61 16.62 16.13 16.13 21,242 -1.14(-6.59%)
Jul 17, 2002 17.60 17.60 17.05 17.27 17,359 -0.26(-1.50%)
Jul 12, 2002 17.80 17.91 17.47 17.53 8,679 -0.02(-0.12%)
Jul 11, 2002 17.29 17.58 17.05 17.56 84,741 -0.04(-0.25%)
Jul 10, 2002 18.17 18.17 17.56 17.60 10,278 -0.44(-2.45%)
Jul 09, 2002 18.55 18.58 18.04 18.04 822,287 -0.48(-2.58%)
Jul 08, 2002 18.69 18.69 18.52 18.52 7,080 -0.15(-0.82%)
Jul 05, 2002 18.15 18.69 18.15 18.67 17,359 +0.67(+3.75%)
Jul 04, 2002 17.95 18.00 17.56 18.00 22,156 +0.00(+0.00%)
Jul 03, 2002 17.95 18.00 17.56 18.00 22,156 -0.02(-0.10%)
Jul 02, 2002 18.30 18.30 17.93 18.02 42,484 -0.37(-2.02%)
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.