US Industrials Ishares ETF (NY: IYJ )

98.19 -1.81 (-1.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 45.97 46.24 45.95 46.14 15,700 +0.18(+0.39%)
Oct 28, 2004 46.04 46.23 45.78 45.97 32,303 -0.07(-0.15%)
Oct 27, 2004 45.43 46.08 45.37 46.04 10,165 +0.58(+1.29%)
Oct 26, 2004 44.71 45.45 44.71 45.45 24,736 +0.60(+1.34%)
Oct 25, 2004 44.76 44.92 44.56 44.85 28,463 +0.09(+0.20%)
Oct 22, 2004 45.35 45.37 44.67 44.76 16,490 -0.50(-1.11%)
Oct 21, 2004 44.98 45.29 44.83 45.27 14,796 +0.29(+0.65%)
Oct 20, 2004 44.80 45.01 44.57 44.98 19,427 +0.01(+0.02%)
Oct 19, 2004 45.51 45.59 44.93 44.97 32,981 -0.24(-0.53%)
Oct 18, 2004 44.71 45.32 44.71 45.21 24,058 -0.01(-0.02%)
Oct 15, 2004 44.98 45.42 44.98 45.21 14,457 +0.26(+0.57%)
Oct 14, 2004 44.96 45.09 44.88 44.96 11,520 -0.21(-0.47%)
Oct 13, 2004 45.66 45.91 44.97 45.17 31,400 -0.49(-1.07%)
Oct 12, 2004 45.45 45.80 45.40 45.66 36,709 -0.19(-0.42%)
Oct 11, 2004 45.72 45.91 45.70 45.85 24,849 +0.21(+0.47%)
Oct 08, 2004 45.95 46.11 45.52 45.64 34,111 -0.56(-1.21%)
Oct 07, 2004 46.65 46.65 46.14 46.20 21,799 -0.43(-0.93%)
Oct 06, 2004 46.21 46.70 46.20 46.63 67,657 +0.29(+0.63%)
Oct 05, 2004 46.26 46.36 46.19 46.34 24,058 -0.14(-0.30%)
Oct 04, 2004 46.62 46.73 46.38 46.48 32,303 +0.27(+0.59%)
Oct 01, 2004 45.59 46.31 45.59 46.21 152,370 +0.61(+1.34%)
Sep 30, 2004 45.26 45.75 45.26 45.59 8,584 +0.34(+0.74%)
Sep 29, 2004 45.10 45.33 45.01 45.26 23,380 +0.19(+0.41%)
Sep 28, 2004 44.73 45.15 44.50 45.07 20,895 +0.35(+0.79%)
Sep 27, 2004 44.84 44.84 44.65 44.72 15,248 -0.39(-0.86%)
Sep 24, 2004 44.98 45.21 44.96 45.11 26,769 -0.03(-0.06%)
Sep 23, 2004 45.15 45.28 45.04 45.13 11,859 -0.29(-0.64%)
Sep 22, 2004 45.90 45.90 45.30 45.43 7,454 -0.69(-1.50%)
Sep 21, 2004 45.98 46.15 45.84 46.12 18,072 +0.27(+0.60%)
Sep 20, 2004 45.70 46.04 45.70 45.84 18,636 -0.13(-0.29%)
Sep 17, 2004 45.64 45.99 45.64 45.98 6,212 +0.38(+0.83%)
Sep 16, 2004 45.51 45.72 45.51 45.59 14,909 +0.30(+0.66%)
Sep 15, 2004 45.55 45.67 45.29 45.29 94,878 -0.34(-0.74%)
Sep 14, 2004 45.77 45.77 45.51 45.63 14,005 -0.08(-0.17%)
Sep 13, 2004 45.73 45.95 45.59 45.71 57,266 +0.12(+0.25%)
Sep 10, 2004 45.15 45.59 45.13 45.59 10,052 +0.23(+0.51%)
Sep 09, 2004 44.93 45.46 44.93 45.36 17,168 +0.04(+0.08%)
Sep 08, 2004 45.40 45.51 45.19 45.33 29,254 +0.08(+0.18%)
Sep 07, 2004 45.42 45.43 45.13 45.25 48,907 +0.24(+0.53%)
Sep 03, 2004 45.11 45.23 44.89 45.01 28,011 -0.20(-0.45%)
Sep 02, 2004 44.58 45.24 44.58 45.21 67,431 +0.58(+1.31%)
Sep 01, 2004 44.34 44.76 44.34 44.63 135,992 +0.26(+0.58%)
Aug 31, 2004 44.40 44.42 44.06 44.37 42,808 +0.06(+0.14%)
Aug 30, 2004 44.41 44.50 44.27 44.31 13,892 -0.34(-0.75%)
Aug 27, 2004 44.44 44.71 44.44 44.65 10,956 +0.05(+0.12%)
Aug 26, 2004 44.53 44.67 44.46 44.59 10,165 +0.01(+0.02%)
Aug 25, 2004 44.22 44.75 44.09 44.59 10,165 +0.42(+0.94%)
Aug 24, 2004 44.44 44.46 44.03 44.17 100,978 +0.04(+0.08%)
Aug 23, 2004 44.36 44.36 44.09 44.13 15,474 -0.05(-0.12%)
Aug 20, 2004 43.88 44.29 43.74 44.19 44,954 +0.31(+0.71%)
Aug 19, 2004 43.90 44.07 43.58 43.88 23,832 -0.26(-0.58%)
Aug 18, 2004 43.33 44.13 43.33 44.13 40,097 +0.62(+1.42%)
Aug 17, 2004 43.71 43.96 43.46 43.51 32,303 -0.08(-0.18%)
Aug 16, 2004 42.86 43.59 42.86 43.59 9,939 +0.73(+1.71%)
Aug 13, 2004 42.78 42.93 42.56 42.86 29,480 +0.15(+0.35%)
Aug 12, 2004 43.16 43.24 42.70 42.71 28,576 -0.80(-1.83%)
Aug 11, 2004 43.44 43.59 42.98 43.51 13,554 -0.01(-0.02%)
Aug 10, 2004 42.96 43.58 42.96 43.51 17,394 +0.64(+1.49%)
Aug 09, 2004 42.98 43.07 42.86 42.88 157,114 +0.07(+0.17%)
Aug 06, 2004 43.20 43.41 42.74 42.81 316,940 -0.95(-2.17%)
Aug 05, 2004 44.71 44.71 43.75 43.75 27,108 -0.91(-2.04%)
Aug 04, 2004 44.57 44.77 44.27 44.67 22,477 -0.03(-0.06%)
Aug 03, 2004 44.98 44.98 44.56 44.69 58,508 -0.35(-0.79%)
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.