US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.27 16.44 16.23 16.39 94,329 +0.21(+1.27%)
Dec 30, 2002 16.27 16.28 16.00 16.18 61,896 +0.00(+0.03%)
Dec 27, 2002 16.46 16.46 16.17 16.18 19,185 -0.26(-1.60%)
Dec 26, 2002 16.52 16.71 16.35 16.44 43,167 +0.01(+0.08%)
Dec 24, 2002 16.51 16.53 16.36 16.43 24,895 -0.08(-0.48%)
Dec 23, 2002 16.59 16.62 16.40 16.51 103,693 -0.01(-0.05%)
Dec 20, 2002 16.51 16.53 16.38 16.51 71,946 +0.21(+1.26%)
Dec 19, 2002 16.40 16.55 16.18 16.31 67,149 -0.11(-0.67%)
Dec 18, 2002 16.46 16.49 16.24 16.42 81,995 -0.15(-0.93%)
Dec 17, 2002 16.66 16.66 16.48 16.57 17,130 -0.10(-0.60%)
Dec 16, 2002 16.33 16.67 16.33 16.67 86,792 +0.48(+2.95%)
Dec 13, 2002 16.42 16.42 16.20 16.20 20,327 -0.46(-2.76%)
Dec 12, 2002 16.74 16.74 16.52 16.65 98,440 -0.05(-0.29%)
Dec 11, 2002 16.46 16.81 16.46 16.70 17,130 +0.12(+0.71%)
Dec 10, 2002 16.51 16.65 16.37 16.58 92,730 +0.22(+1.36%)
Dec 09, 2002 16.66 16.66 16.36 16.36 46,593 -0.43(-2.56%)
Dec 06, 2002 16.42 16.83 16.42 16.79 51,390 +0.20(+1.19%)
Dec 05, 2002 16.98 16.98 16.59 16.59 322,730 -0.43(-2.52%)
Dec 04, 2002 16.81 17.08 16.81 17.02 56,871 +0.01(+0.08%)
Dec 03, 2002 17.13 17.20 16.93 17.01 39,741 -0.33(-1.89%)
Dec 02, 2002 17.51 17.63 17.17 17.34 125,163 +0.04(+0.25%)
Nov 29, 2002 17.29 17.37 17.24 17.29 8,679 +0.05(+0.31%)
Nov 27, 2002 16.90 17.26 16.83 17.24 201,220 +0.60(+3.60%)
Nov 26, 2002 16.89 16.94 16.64 16.64 94,101 -0.39(-2.26%)
Nov 25, 2002 16.97 17.08 16.78 17.03 128,132 +0.04(+0.26%)
Nov 22, 2002 16.94 17.05 16.83 16.98 225,888 -0.02(-0.13%)
Nov 21, 2002 16.62 17.05 16.56 17.01 154,170 +0.76(+4.66%)
Nov 20, 2002 16.02 16.35 16.02 16.25 246,901 +0.27(+1.67%)
Nov 19, 2002 15.99 16.20 15.95 15.98 24,895 -0.11(-0.71%)
Nov 18, 2002 16.37 16.37 16.02 16.09 89,989 -0.04(-0.27%)
Nov 15, 2002 16.09 16.23 16.00 16.14 26,494 -0.12(-0.75%)
Nov 14, 2002 16.20 16.27 16.10 16.26 34,716 +0.32(+2.03%)
Nov 13, 2002 15.84 16.16 15.76 15.94 20,327 -0.03(-0.16%)
Nov 12, 2002 15.98 16.14 15.85 15.96 29,235 +0.10(+0.61%)
Nov 11, 2002 16.09 16.16 15.86 15.87 88,162 -0.49(-2.97%)
Nov 08, 2002 16.48 16.60 16.20 16.35 13,704 -0.14(-0.88%)
Nov 07, 2002 16.53 16.62 16.46 16.50 20,556 -0.38(-2.26%)
Nov 06, 2002 16.74 16.90 16.48 16.88 48,192 +0.36(+2.17%)
Nov 05, 2002 16.44 16.53 16.32 16.52 11,648 +0.03(+0.19%)
Nov 04, 2002 16.55 16.77 16.42 16.49 14,617 +0.20(+1.24%)
Nov 01, 2002 15.91 16.29 15.83 16.29 42,025 +0.27(+1.70%)
Oct 31, 2002 16.07 16.16 15.96 16.02 23,525 +0.09(+0.55%)
Oct 30, 2002 15.91 16.13 15.82 15.93 29,692 +0.10(+0.64%)
Oct 29, 2002 15.89 15.89 15.54 15.83 37,457 -0.21(-1.34%)
Oct 28, 2002 16.46 16.46 16.04 16.04 30,605 -0.20(-1.21%)
Oct 25, 2002 16.02 16.26 15.94 16.24 53,902 +0.13(+0.79%)
Oct 24, 2002 16.42 16.45 16.02 16.11 34,031 -0.21(-1.31%)
Oct 23, 2002 16.16 16.33 15.93 16.33 15,302 +0.15(+0.92%)
Oct 22, 2002 16.16 16.24 15.99 16.18 114,200 -0.26(-1.57%)
Oct 21, 2002 15.76 16.44 15.76 16.44 71,489 +0.52(+3.25%)
Oct 18, 2002 15.81 16.00 15.69 15.92 140,694 +0.04(+0.22%)
Oct 17, 2002 16.05 16.05 15.81 15.88 98,440 +0.42(+2.75%)
Oct 16, 2002 15.80 15.81 15.39 15.46 13,704 -0.46(-2.89%)
Oct 15, 2002 15.70 15.92 15.69 15.92 60,069 +0.84(+5.54%)
Oct 14, 2002 15.04 15.27 15.03 15.08 21,698 -0.07(-0.43%)
Oct 11, 2002 15.06 15.38 14.92 15.15 57,328 +0.71(+4.91%)
Oct 10, 2002 14.10 14.53 13.90 14.44 34,945 +0.45(+3.19%)
Oct 09, 2002 14.36 14.36 13.99 13.99 27,864 -0.66(-4.48%)
Oct 08, 2002 14.56 14.73 14.19 14.65 13,018 +0.21(+1.49%)
Oct 07, 2002 14.91 14.91 14.40 14.44 82,224 -0.40(-2.69%)
Oct 04, 2002 15.37 15.37 14.67 14.83 21,012 -0.45(-2.92%)
Oct 03, 2002 15.63 15.63 15.26 15.28 16,901 -0.07(-0.43%)
Oct 02, 2002 15.84 15.84 15.35 15.35 1,142,003 -0.59(-3.68%)
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.