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 (%)
Mar 31, 2004 21.36 21.40 21.16 21.35 36,546 +0.03(+0.12%)
Mar 30, 2004 21.08 21.32 21.08 21.32 27,409 +0.14(+0.66%)
Mar 29, 2004 21.02 21.23 21.02 21.18 49,108 +0.23(+1.11%)
Mar 26, 2004 20.87 21.06 20.87 20.95 29,693 +0.07(+0.31%)
Mar 25, 2004 20.62 20.90 20.53 20.88 139,332 +0.39(+1.92%)
Mar 24, 2004 20.45 20.57 20.37 20.49 70,351 +0.00(+0.00%)
Mar 23, 2004 20.66 20.66 20.44 20.49 30,835 -0.07(-0.32%)
Mar 22, 2004 20.77 20.77 20.36 20.55 307,901 -0.28(-1.34%)
Mar 19, 2004 21.01 21.12 20.83 20.84 21,927 -0.22(-1.06%)
Mar 18, 2004 21.10 21.16 20.86 21.06 43,855 -0.04(-0.19%)
Mar 17, 2004 20.87 21.18 20.87 21.10 52,078 +0.23(+1.09%)
Mar 16, 2004 20.93 20.94 20.62 20.87 64,184 +0.18(+0.89%)
Mar 15, 2004 20.93 20.93 20.62 20.69 267,700 -0.32(-1.52%)
Mar 12, 2004 20.62 21.01 20.62 21.01 43,170 +0.43(+2.11%)
Mar 11, 2004 20.80 21.01 20.57 20.57 92,278 -0.31(-1.49%)
Mar 10, 2004 21.38 21.38 20.86 20.88 178,162 -0.49(-2.31%)
Mar 09, 2004 21.57 21.57 21.24 21.38 103,471 -0.12(-0.57%)
Mar 08, 2004 21.82 21.82 21.50 21.50 45,454 -0.39(-1.78%)
Mar 05, 2004 21.69 21.96 21.69 21.89 48,195 +0.09(+0.40%)
Mar 04, 2004 21.74 21.83 21.69 21.80 192,324 +0.04(+0.20%)
Mar 03, 2004 21.73 21.79 21.59 21.76 126,769 +0.04(+0.20%)
Mar 02, 2004 21.76 21.87 21.63 21.71 21,014 -0.11(-0.52%)
Mar 01, 2004 21.68 21.84 21.60 21.83 115,120 +0.21(+0.95%)
Feb 27, 2004 21.67 21.74 21.58 21.62 102,785 -0.03(-0.12%)
Feb 26, 2004 21.64 21.68 21.47 21.65 25,582 +0.02(+0.10%)
Feb 25, 2004 21.61 21.65 21.50 21.63 49,565 +0.05(+0.24%)
Feb 24, 2004 21.69 21.71 21.46 21.57 92,278 -0.06(-0.26%)
Feb 23, 2004 21.68 21.74 21.49 21.63 64,412 -0.06(-0.26%)
Feb 20, 2004 21.88 21.88 21.58 21.69 77,203 -0.18(-0.80%)
Feb 19, 2004 21.96 22.10 21.86 21.86 35,860 -0.06(-0.26%)
Feb 18, 2004 22.11 22.11 21.89 21.92 30,150 -0.19(-0.87%)
Feb 17, 2004 22.08 22.14 21.94 22.11 165,371 +0.27(+1.24%)
Feb 13, 2004 22.09 22.09 21.83 21.84 44,540 -0.20(-0.89%)
Feb 12, 2004 22.09 22.13 21.98 22.04 62,585 -0.07(-0.30%)
Feb 11, 2004 21.69 22.10 21.68 22.10 202,145 +0.30(+1.39%)
Feb 10, 2004 21.81 21.82 21.67 21.80 82,000 +0.04(+0.20%)
Feb 09, 2004 21.89 21.90 21.76 21.76 292,597 -0.16(-0.72%)
Feb 06, 2004 21.61 21.92 21.57 21.92 189,583 +0.24(+1.09%)
Feb 05, 2004 21.50 21.73 21.49 21.68 60,072 +0.21(+0.96%)
Feb 04, 2004 21.54 21.64 21.41 21.47 71,721 -0.21(-0.95%)
Feb 03, 2004 21.64 21.75 21.56 21.68 222,017 -0.03(-0.14%)
Feb 02, 2004 21.71 21.93 21.59 21.71 190,725 -0.03(-0.12%)
Jan 30, 2004 21.76 21.79 21.61 21.74 183,415 -0.09(-0.40%)
Jan 29, 2004 21.89 21.92 21.61 21.82 106,440 +0.01(+0.06%)
Jan 28, 2004 22.14 22.24 21.80 21.81 202,374 -0.30(-1.37%)
Jan 27, 2004 22.34 22.35 22.11 22.11 60,986 -0.23(-1.02%)
Jan 26, 2004 22.08 22.34 21.98 22.34 78,117 +0.32(+1.45%)
Jan 23, 2004 22.16 22.28 21.91 22.02 46,367 -0.16(-0.73%)
Jan 22, 2004 22.37 22.37 22.12 22.18 207,170 -0.09(-0.39%)
Jan 21, 2004 22.10 22.28 21.90 22.27 152,808 +0.14(+0.63%)
Jan 20, 2004 22.38 22.38 22.03 22.13 287,800 -0.18(-0.80%)
Jan 16, 2004 22.08 22.31 22.04 22.31 87,025 +0.36(+1.64%)
Jan 15, 2004 21.87 22.00 21.71 21.95 155,777 +0.10(+0.44%)
Jan 14, 2004 21.72 21.89 21.69 21.86 226,129 +0.21(+0.99%)
Jan 13, 2004 21.72 21.79 21.52 21.64 190,039 -0.06(-0.28%)
Jan 12, 2004 21.63 21.73 21.61 21.70 716,075 +0.04(+0.18%)
Jan 09, 2004 21.85 21.85 21.63 21.66 92,507 -0.21(-0.94%)
Jan 08, 2004 21.76 21.87 21.73 21.87 96,618 +0.16(+0.75%)
Jan 07, 2004 21.67 21.67 21.50 21.71 132,022 -0.03(-0.14%)
Jan 06, 2004 21.67 21.74 21.57 21.74 97,304 +0.03(+0.12%)
Jan 05, 2004 21.53 21.71 21.50 21.71 70,351 +0.27(+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.