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 (%)
Jan 30, 2004 44.00 44.05 43.71 43.96 90,699 -0.18(-0.40%)
Jan 29, 2004 44.28 44.33 43.69 44.13 52,635 +0.03(+0.06%)
Jan 28, 2004 44.78 44.98 44.09 44.11 100,074 -0.61(-1.37%)
Jan 27, 2004 45.18 45.19 44.72 44.72 30,157 -0.46(-1.02%)
Jan 26, 2004 44.65 45.18 44.45 45.18 38,629 +0.65(+1.45%)
Jan 23, 2004 44.81 45.05 44.30 44.53 22,929 -0.33(-0.73%)
Jan 22, 2004 45.24 45.24 44.74 44.86 102,446 -0.18(-0.39%)
Jan 21, 2004 44.69 45.05 44.28 45.04 75,564 +0.28(+0.63%)
Jan 20, 2004 45.26 45.26 44.54 44.75 142,318 -0.36(-0.80%)
Jan 16, 2004 44.66 45.12 44.58 45.12 43,034 +0.73(+1.64%)
Jan 15, 2004 44.23 44.48 43.91 44.39 77,032 +0.19(+0.44%)
Jan 14, 2004 43.93 44.27 43.87 44.20 111,821 +0.43(+0.99%)
Jan 13, 2004 43.92 44.07 43.51 43.76 93,975 -0.12(-0.28%)
Jan 12, 2004 43.74 43.94 43.71 43.89 354,101 +0.08(+0.18%)
Jan 09, 2004 44.18 44.18 43.74 43.81 45,745 -0.42(-0.94%)
Jan 08, 2004 44.00 44.22 43.95 44.22 47,778 +0.33(+0.75%)
Jan 07, 2004 43.82 43.82 43.47 43.90 65,285 -0.06(-0.14%)
Jan 06, 2004 43.82 43.96 43.62 43.96 48,117 +0.05(+0.12%)
Jan 05, 2004 43.54 43.90 43.47 43.90 34,788 +0.54(+1.25%)
Jan 02, 2004 43.45 43.72 43.16 43.36 73,079 -0.09(-0.20%)
Dec 31, 2003 43.47 43.51 43.13 43.45 33,998 +0.08(+0.18%)
Dec 30, 2003 43.52 43.52 43.24 43.37 42,695 -0.01(-0.02%)
Dec 29, 2003 43.16 43.38 43.05 43.38 67,092 +0.37(+0.86%)
Dec 26, 2003 43.07 43.15 42.93 43.01 34,111 -0.02(-0.04%)
Dec 24, 2003 43.04 43.06 42.90 43.03 83,470 -0.01(-0.02%)
Dec 23, 2003 43.08 43.22 42.97 43.04 100,074 -0.04(-0.10%)
Dec 22, 2003 42.74 43.08 42.74 43.08 100,413 +0.36(+0.85%)
Dec 19, 2003 42.75 42.76 42.50 42.72 80,872 -0.04(-0.10%)
Dec 18, 2003 42.43 42.75 42.28 42.76 71,723 +0.50(+1.17%)
Dec 17, 2003 42.23 42.27 41.99 42.27 30,835 -0.07(-0.17%)
Dec 16, 2003 42.01 42.35 41.92 42.34 74,999 +0.53(+1.27%)
Dec 15, 2003 42.51 42.62 41.81 41.81 63,252 -0.21(-0.51%)
Dec 12, 2003 42.01 42.04 41.76 42.02 36,257 -0.01(-0.02%)
Dec 11, 2003 41.43 42.15 41.43 42.03 33,433 +0.77(+1.87%)
Dec 10, 2003 41.53 41.53 41.14 41.26 49,472 -0.18(-0.43%)
Dec 09, 2003 41.47 41.75 41.44 41.43 47,326 -0.04(-0.09%)
Dec 08, 2003 41.22 41.47 41.18 41.47 13,215 +0.27(+0.67%)
Dec 05, 2003 41.30 41.42 41.18 41.19 43,599 -0.19(-0.45%)
Dec 04, 2003 41.26 41.39 41.26 41.38 20,782 +0.12(+0.30%)
Dec 03, 2003 41.26 41.51 41.19 41.26 26,769 +0.00(+0.00%)
Dec 02, 2003 41.17 41.30 41.10 41.26 25,639 +0.01(+0.02%)
Dec 01, 2003 40.99 41.25 40.99 41.25 216,526 +0.53(+1.30%)
Nov 28, 2003 40.71 40.73 40.58 40.72 12,085 +0.05(+0.13%)
Nov 26, 2003 40.77 40.78 40.32 40.66 17,168 +0.05(+0.13%)
Nov 25, 2003 40.35 40.68 40.20 40.61 16,264 +0.53(+1.33%)
Nov 24, 2003 40.00 40.20 40.00 40.08 10,956 +0.36(+0.91%)
Nov 21, 2003 39.65 39.79 39.55 39.72 20,444 +0.07(+0.18%)
Nov 20, 2003 39.93 40.18 39.93 39.65 20,670 -0.29(-0.73%)
Nov 19, 2003 39.64 40.17 39.64 39.94 29,367 +0.43(+1.10%)
Nov 18, 2003 40.09 40.09 39.57 39.50 11,859 -0.23(-0.58%)
Nov 17, 2003 39.45 39.73 39.27 39.73 21,686 -0.15(-0.38%)
Nov 14, 2003 40.50 40.58 39.87 39.88 19,540 -0.55(-1.36%)
Nov 13, 2003 40.50 40.50 40.50 40.43 21,912 -0.12(-0.31%)
Nov 12, 2003 39.97 40.56 39.96 40.56 23,832 +0.77(+1.94%)
Nov 11, 2003 39.88 39.92 39.74 39.79 10,956 -0.06(-0.16%)
Nov 10, 2003 40.11 40.11 39.85 39.85 16,829 -0.58(-1.45%)
Nov 07, 2003 40.25 40.54 40.39 40.43 24,284 +0.19(+0.46%)
Nov 06, 2003 40.11 40.35 39.93 40.25 12,876 +0.12(+0.31%)
Nov 05, 2003 40.01 40.12 39.84 40.12 13,892 -0.02(-0.04%)
Nov 04, 2003 40.01 40.18 40.01 40.14 10,335 -0.03(-0.07%)
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.