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 (%)
Nov 30, 2005 25.55 25.68 25.49 25.49 37,002 -0.07(-0.29%)
Nov 29, 2005 25.59 25.73 25.55 25.56 35,175 +0.08(+0.31%)
Nov 28, 2005 25.66 25.66 25.44 25.48 76,518 -0.18(-0.68%)
Nov 25, 2005 25.64 25.67 25.55 25.66 37,002 +0.05(+0.21%)
Nov 23, 2005 25.60 25.69 25.57 25.61 42,941 -0.01(-0.03%)
Nov 22, 2005 25.50 25.65 25.44 25.62 56,189 +0.08(+0.33%)
Nov 21, 2005 25.36 25.57 25.35 25.53 43,398 +0.18(+0.71%)
Nov 18, 2005 25.32 25.39 25.26 25.35 65,783 +0.22(+0.87%)
Nov 17, 2005 24.92 25.13 24.92 25.13 26,267 +0.32(+1.29%)
Nov 16, 2005 24.89 24.89 24.81 24.81 45,682 +0.06(+0.23%)
Nov 15, 2005 24.81 24.88 24.71 24.76 88,852 -0.04(-0.16%)
Nov 14, 2005 24.71 24.80 24.68 24.80 115,348 +0.04(+0.18%)
Nov 11, 2005 24.72 24.78 24.63 24.75 203,287 +0.07(+0.27%)
Nov 10, 2005 24.43 24.71 24.36 24.69 79,716 +0.28(+1.15%)
Nov 09, 2005 24.38 24.53 24.34 24.41 160,574 +0.02(+0.09%)
Nov 08, 2005 24.44 24.44 24.34 24.39 28,780 -0.15(-0.62%)
Nov 07, 2005 24.50 24.55 24.43 24.54 48,195 +0.17(+0.70%)
Nov 04, 2005 24.47 24.47 24.29 24.37 39,058 -0.01(-0.05%)
Nov 03, 2005 24.38 24.50 24.38 24.38 41,342 +0.09(+0.38%)
Nov 02, 2005 24.08 24.32 24.08 24.29 87,253 +0.25(+1.04%)
Nov 01, 2005 24.06 24.09 23.99 24.04 396,068 -0.04(-0.15%)
Oct 31, 2005 24.10 24.19 24.04 24.07 46,824 +0.13(+0.55%)
Oct 28, 2005 23.64 23.96 23.64 23.94 6,167 +0.36(+1.54%)
Oct 27, 2005 23.81 23.81 23.58 23.58 29,922 -0.28(-1.17%)
Oct 26, 2005 23.84 24.04 23.84 23.86 110,095 -0.07(-0.31%)
Oct 25, 2005 24.02 24.08 23.82 23.93 20,785 -0.08(-0.35%)
Oct 24, 2005 23.77 24.03 23.77 24.02 17,587 +0.39(+1.63%)
Oct 21, 2005 23.86 23.86 23.62 23.63 41,114 -0.16(-0.66%)
Oct 20, 2005 24.14 24.14 23.69 23.79 68,295 -0.27(-1.13%)
Oct 19, 2005 23.65 24.06 23.62 24.06 36,546 +0.31(+1.29%)
Oct 18, 2005 23.86 23.89 23.74 23.76 20,557 -0.14(-0.57%)
Oct 17, 2005 23.82 23.91 23.78 23.89 105,983 -0.04(-0.15%)
Oct 14, 2005 23.85 23.93 23.72 23.93 15,075 +0.21(+0.90%)
Oct 13, 2005 23.65 23.74 23.53 23.71 63,270 -0.02(-0.09%)
Oct 12, 2005 23.80 23.86 23.58 23.73 139,103 -0.04(-0.18%)
Oct 11, 2005 23.94 24.00 23.77 23.78 103,928 -0.13(-0.55%)
Oct 10, 2005 24.07 24.08 23.87 23.91 14,161 -0.19(-0.80%)
Oct 07, 2005 23.97 24.10 23.93 24.10 28,551 +0.22(+0.92%)
Oct 06, 2005 23.82 23.99 23.73 23.88 39,972 +0.09(+0.37%)
Oct 05, 2005 24.01 24.04 23.79 23.79 124,028 -0.28(-1.15%)
Oct 04, 2005 24.35 24.42 24.07 24.07 46,139 -0.25(-1.04%)
Oct 03, 2005 24.36 24.45 24.28 24.32 164,457 -0.08(-0.34%)
Sep 30, 2005 24.25 24.41 24.25 24.41 25,353 +0.11(+0.47%)
Sep 29, 2005 24.10 24.32 23.96 24.29 61,214 +0.13(+0.54%)
Sep 28, 2005 24.14 24.26 24.01 24.16 25,353 +0.02(+0.07%)
Sep 27, 2005 24.04 24.21 23.97 24.14 126,312 +0.11(+0.46%)
Sep 26, 2005 24.23 24.23 23.95 24.04 57,103 -0.01(-0.05%)
Sep 23, 2005 24.05 24.11 23.86 24.05 70,122 +0.06(+0.24%)
Sep 22, 2005 23.85 23.99 23.79 23.99 109,638 +0.09(+0.37%)
Sep 21, 2005 24.04 24.04 23.83 23.90 136,362 -0.15(-0.62%)
Sep 20, 2005 24.20 24.34 24.02 24.05 35,632 -0.14(-0.60%)
Sep 19, 2005 24.36 24.37 24.11 24.20 57,788 -0.28(-1.14%)
Sep 16, 2005 24.45 24.48 24.34 24.48 14,161 +0.14(+0.58%)
Sep 15, 2005 24.44 24.46 24.32 24.34 62,128 +0.01(+0.04%)
Sep 14, 2005 24.57 24.57 24.33 24.33 19,643 -0.22(-0.89%)
Sep 13, 2005 24.58 24.60 24.46 24.55 57,331 -0.11(-0.44%)
Sep 12, 2005 24.56 24.68 24.50 24.66 52,763 +0.13(+0.54%)
Sep 09, 2005 24.41 24.55 24.37 24.53 29,465 +0.14(+0.56%)
Sep 08, 2005 24.40 24.45 24.31 24.39 20,100 -0.11(-0.43%)
Sep 07, 2005 24.48 24.53 24.35 24.50 72,635 +0.05(+0.22%)
Sep 06, 2005 24.18 24.45 24.18 24.44 35,404 +0.31(+1.29%)
Sep 02, 2005 24.18 24.25 24.13 24.13 23,983 +0.01(+0.05%)
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.