US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 43.20 43.27 42.80 43.17 18,072 +0.05(+0.12%)
Mar 30, 2004 42.62 43.12 42.62 43.12 13,554 +0.28(+0.66%)
Mar 29, 2004 42.51 42.94 42.51 42.83 24,284 +0.47(+1.11%)
Mar 26, 2004 42.20 42.59 42.20 42.36 14,683 +0.13(+0.31%)
Mar 25, 2004 41.70 42.26 41.51 42.23 68,900 +0.80(+1.92%)
Mar 24, 2004 41.35 41.59 41.19 41.43 34,788 +0.00(+0.00%)
Mar 23, 2004 41.79 41.79 41.34 41.43 15,248 -0.13(-0.32%)
Mar 22, 2004 42.00 42.00 41.17 41.57 152,257 -0.57(-1.34%)
Mar 19, 2004 42.50 42.72 42.12 42.13 10,843 -0.45(-1.06%)
Mar 18, 2004 42.66 42.80 42.19 42.58 21,686 -0.08(-0.19%)
Mar 17, 2004 42.20 42.82 42.20 42.66 25,752 +0.46(+1.09%)
Mar 16, 2004 42.32 42.35 41.69 42.20 31,739 +0.37(+0.89%)
Mar 15, 2004 42.33 42.33 41.71 41.83 132,378 -0.65(-1.52%)
Mar 12, 2004 41.70 42.48 41.70 42.48 21,347 +0.88(+2.11%)
Mar 11, 2004 42.07 42.49 41.60 41.60 45,632 -0.63(-1.49%)
Mar 10, 2004 43.23 43.23 42.18 42.23 88,101 -1.00(-2.31%)
Mar 09, 2004 43.61 43.61 42.95 43.23 51,166 -0.25(-0.57%)
Mar 08, 2004 44.13 44.13 43.48 43.48 22,477 -0.79(-1.78%)
Mar 05, 2004 43.87 44.42 43.87 44.27 23,832 +0.18(+0.40%)
Mar 04, 2004 43.96 44.14 43.87 44.09 95,104 +0.09(+0.20%)
Mar 03, 2004 43.94 44.06 43.66 44.00 62,687 +0.09(+0.20%)
Mar 02, 2004 44.00 44.22 43.74 43.91 10,391 -0.23(-0.52%)
Mar 01, 2004 43.83 44.16 43.68 44.14 56,927 +0.42(+0.95%)
Feb 27, 2004 43.82 43.97 43.65 43.73 50,827 -0.05(-0.12%)
Feb 26, 2004 43.75 43.84 43.43 43.78 12,650 +0.04(+0.10%)
Feb 25, 2004 43.69 43.78 43.48 43.74 24,510 +0.11(+0.24%)
Feb 24, 2004 43.87 43.90 43.40 43.63 45,632 -0.12(-0.26%)
Feb 23, 2004 43.83 43.97 43.45 43.74 31,852 -0.12(-0.26%)
Feb 20, 2004 44.25 44.25 43.64 43.86 38,177 -0.35(-0.80%)
Feb 19, 2004 44.40 44.70 44.21 44.21 17,733 -0.12(-0.26%)
Feb 18, 2004 44.72 44.72 44.27 44.33 14,909 -0.39(-0.87%)
Feb 17, 2004 44.65 44.76 44.37 44.72 81,776 +0.55(+1.24%)
Feb 13, 2004 44.67 44.67 44.14 44.17 22,025 -0.40(-0.89%)
Feb 12, 2004 44.67 44.75 44.44 44.57 30,948 -0.13(-0.30%)
Feb 11, 2004 43.87 44.70 43.85 44.70 99,961 +0.61(+1.39%)
Feb 10, 2004 44.11 44.13 43.82 44.09 40,549 +0.09(+0.20%)
Feb 09, 2004 44.27 44.28 44.00 44.00 144,690 -0.32(-0.72%)
Feb 06, 2004 43.69 44.32 43.62 44.32 93,749 +0.48(+1.09%)
Feb 05, 2004 43.47 43.95 43.46 43.84 29,706 +0.42(+0.96%)
Feb 04, 2004 43.57 43.76 43.29 43.43 35,466 -0.42(-0.95%)
Feb 03, 2004 43.75 43.97 43.60 43.84 109,788 -0.06(-0.14%)
Feb 02, 2004 43.91 44.36 43.66 43.90 94,314 -0.05(-0.12%)
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%)
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.