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 29, 2003 38.87 39.19 38.86 39.18 78,162 +0.12(+0.32%)
Aug 28, 2003 38.87 39.05 38.49 39.05 19,653 +0.27(+0.71%)
Aug 27, 2003 38.65 38.78 38.49 38.78 35,466 +0.11(+0.27%)
Aug 26, 2003 38.32 38.73 38.10 38.67 56,136 +0.15(+0.39%)
Aug 25, 2003 38.82 38.82 38.37 38.52 31,965 -0.37(-0.96%)
Aug 22, 2003 39.53 39.53 38.73 38.89 26,204 -0.22(-0.57%)
Aug 21, 2003 38.89 39.29 38.87 39.11 47,665 +0.36(+0.94%)
Aug 20, 2003 39.13 39.13 38.55 38.75 20,670 -0.12(-0.30%)
Aug 19, 2003 38.82 38.95 38.58 38.87 653,195 +0.22(+0.57%)
Aug 18, 2003 38.16 38.71 38.11 38.65 37,386 +0.97(+2.59%)
Aug 15, 2003 37.67 37.67 37.67 37.67 1,468 -0.06(-0.16%)
Aug 14, 2003 37.49 37.86 37.12 37.73 57,040 +0.63(+1.69%)
Aug 13, 2003 37.45 37.48 37.10 37.10 14,005 -0.18(-0.48%)
Aug 12, 2003 37.01 37.28 36.81 37.28 6,890 +0.33(+0.89%)
Aug 11, 2003 36.43 37.05 36.43 36.95 41,114 +0.37(+1.02%)
Aug 08, 2003 36.61 36.72 36.56 36.58 8,358 +0.18(+0.49%)
Aug 07, 2003 36.17 36.48 36.11 36.41 15,474 +0.08(+0.22%)
Aug 06, 2003 36.25 36.66 36.18 36.33 17,281 -0.24(-0.65%)
Aug 05, 2003 37.18 37.18 36.51 36.56 112,047 -0.62(-1.67%)
Aug 04, 2003 36.74 37.33 36.56 37.18 84,148 +0.00(+0.00%)
Aug 01, 2003 37.26 37.28 37.01 37.18 9,713 -0.12(-0.33%)
Jul 31, 2003 37.32 37.76 37.10 37.31 66,754 +0.40(+1.08%)
Jul 30, 2003 37.18 37.18 36.75 36.91 35,692 -0.04(-0.12%)
Jul 29, 2003 37.41 37.41 36.72 36.95 9,600 -0.38(-1.02%)
Jul 28, 2003 37.49 37.50 37.11 37.33 32,755 +0.22(+0.60%)
Jul 25, 2003 36.70 37.24 36.60 37.11 8,245 +0.55(+1.50%)
Jul 24, 2003 36.70 37.09 36.56 36.56 17,959 +0.11(+0.29%)
Jul 23, 2003 36.34 36.70 36.28 36.46 89,570 +0.03(+0.07%)
Jul 22, 2003 36.17 36.65 36.01 36.43 11,069 +0.27(+0.73%)
Jul 21, 2003 36.48 36.48 36.07 36.17 21,121 -0.27(-0.75%)
Jul 18, 2003 36.17 36.61 36.04 36.44 5,534 +0.41(+1.13%)
Jul 17, 2003 36.29 36.29 35.90 36.03 8,132 -0.38(-1.05%)
Jul 16, 2003 36.61 36.62 36.15 36.41 5,986 +0.00(+0.00%)
Jul 15, 2003 36.96 36.96 36.24 36.41 80,534 -0.12(-0.32%)
Jul 14, 2003 37.10 37.14 36.53 36.53 29,141 -0.05(-0.15%)
Jul 11, 2003 36.39 36.76 36.33 36.58 7,002 +0.27(+0.76%)
Jul 10, 2003 36.53 36.53 36.10 36.31 10,278 -0.42(-1.13%)
Jul 09, 2003 36.92 37.05 36.61 36.72 34,337 -0.04(-0.10%)
Jul 08, 2003 36.79 36.90 36.71 36.76 10,165 -0.07(-0.19%)
Jul 07, 2003 36.48 36.92 36.44 36.83 47,439 +0.80(+2.21%)
Jul 03, 2003 36.29 36.29 36.03 36.03 3,388 -0.26(-0.71%)
Jul 02, 2003 36.00 36.30 35.97 36.29 25,865 +0.40(+1.11%)
Jul 01, 2003 35.77 36.08 35.37 35.89 22,251 +0.03(+0.07%)
Jun 30, 2003 36.12 36.20 35.77 35.87 7,793 -0.14(-0.39%)
Jun 27, 2003 36.26 36.30 35.76 36.01 46,648 -0.26(-0.71%)
Jun 26, 2003 35.87 36.33 35.81 36.26 60,767 +0.19(+0.52%)
Jun 25, 2003 36.56 36.56 36.05 36.08 121,648 -0.36(-1.00%)
Jun 24, 2003 36.25 36.53 36.16 36.44 45,293 +0.02(+0.05%)
Jun 23, 2003 36.83 36.83 36.24 36.42 11,972 -0.53(-1.44%)
Jun 20, 2003 37.14 37.14 36.88 36.95 12,198 +0.27(+0.75%)
Jun 19, 2003 37.36 37.36 36.68 36.68 10,391 -0.74(-1.99%)
Jun 18, 2003 37.37 37.69 37.23 37.42 6,099 -0.07(-0.19%)
Jun 17, 2003 37.49 37.70 37.36 37.49 17,507 +0.04(+0.12%)
Jun 16, 2003 36.83 37.45 36.83 37.45 16,377 +0.66(+1.78%)
Jun 13, 2003 37.14 37.30 36.48 36.79 32,529 -0.50(-1.33%)
Jun 12, 2003 37.63 37.71 37.09 37.29 39,871 +0.24(+0.65%)
Jun 11, 2003 36.36 37.18 36.36 37.05 15,587 +0.58(+1.60%)
Jun 10, 2003 36.56 36.57 36.21 36.47 10,278 +0.27(+0.76%)
Jun 09, 2003 36.34 36.48 36.15 36.19 30,609 -0.57(-1.54%)
Jun 06, 2003 36.83 37.27 36.66 36.76 21,121 +0.16(+0.44%)
Jun 05, 2003 36.21 36.60 36.18 36.60 20,331 +0.17(+0.46%)
Jun 04, 2003 35.72 36.43 35.72 36.43 14,457 +0.73(+2.03%)
Jun 03, 2003 35.86 35.94 35.59 35.71 14,570 -0.13(-0.37%)
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.