US Industrials Ishares ETF (NY: IYJ )

132.84 +1.80 (+1.37%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.72 17.73 17.29 17.71 34,488 -0.03(-0.15%)
Jul 30, 2002 17.51 17.95 17.35 17.74 32,204 +0.17(+0.97%)
Jul 29, 2002 17.12 17.64 17.08 17.57 41,340 +0.95(+5.75%)
Jul 26, 2002 16.40 16.61 16.25 16.61 43,396 +0.37(+2.26%)
Jul 25, 2002 16.24 16.46 15.85 16.24 68,063 +0.04(+0.22%)
Jul 24, 2002 15.00 16.21 15.00 16.21 34,260 +0.75(+4.87%)
Jul 23, 2002 15.76 16.02 15.46 15.46 18,043 -0.42(-2.62%)
Jul 22, 2002 16.07 16.46 15.67 15.87 73,545 -0.26(-1.63%)
Jul 19, 2002 16.62 16.62 16.13 16.13 21,241 -1.14(-6.59%)
Jul 17, 2002 17.60 17.60 17.05 17.27 17,358 -0.26(-1.50%)
Jul 12, 2002 17.80 17.91 17.47 17.54 8,679 -0.02(-0.12%)
Jul 11, 2002 17.29 17.58 17.05 17.56 84,736 -0.04(-0.25%)
Jul 10, 2002 18.17 18.17 17.56 17.60 10,278 -0.44(-2.45%)
Jul 09, 2002 18.56 18.58 18.04 18.04 822,242 -0.48(-2.58%)
Jul 08, 2002 18.70 18.70 18.52 18.52 7,080 -0.15(-0.82%)
Jul 05, 2002 18.15 18.70 18.15 18.67 17,358 +0.67(+3.75%)
Jul 04, 2002 17.95 18.00 17.56 18.00 22,154 +0.00(+0.00%)
Jul 03, 2002 17.95 18.00 17.56 18.00 22,154 -0.02(-0.10%)
Jul 02, 2002 18.30 18.30 17.93 18.02 42,482 -0.37(-2.02%)
Jul 01, 2002 18.94 18.94 18.39 18.39 26,722 -0.46(-2.44%)
Jun 28, 2002 18.94 19.00 18.74 18.85 9,136 +0.20(+1.06%)
Jun 27, 2002 18.72 18.74 18.28 18.65 22,840 +0.35(+1.91%)
Jun 26, 2002 18.04 18.48 17.95 18.30 34,945 -0.15(-0.83%)
Jun 25, 2002 18.87 18.96 18.45 18.45 57,328 -0.20(-1.06%)
Jun 21, 2002 18.96 19.02 18.65 18.65 12,333 -0.55(-2.85%)
Jun 20, 2002 19.36 19.41 19.20 19.20 26,722 -0.22(-1.13%)
Jun 19, 2002 19.42 19.75 19.35 19.42 32,204 -0.18(-0.89%)
Jun 18, 2002 19.38 19.68 19.38 19.59 16,216 +0.26(+1.36%)
Jun 17, 2002 19.15 19.42 19.13 19.33 43,624 +0.35(+1.85%)
Jun 14, 2002 18.74 19.00 18.48 18.98 18,957 -0.24(-1.23%)
Jun 12, 2002 18.98 19.22 18.91 19.22 35,630 +0.23(+1.22%)
Jun 11, 2002 19.45 19.53 18.98 18.98 25,352 -0.33(-1.72%)
Jun 10, 2002 19.29 19.46 19.26 19.32 73,773 +0.10(+0.50%)
Jun 07, 2002 18.78 19.32 18.78 19.22 28,321 +0.09(+0.46%)
Jun 06, 2002 19.54 19.54 19.11 19.13 51,390 -0.33(-1.69%)
Jun 05, 2002 19.46 19.53 19.35 19.46 8,450 -0.79(-3.89%)
May 31, 2002 20.21 20.27 20.21 20.25 2,740 +0.02(+0.11%)
May 28, 2002 20.62 20.62 20.19 20.23 27,636 -0.26(-1.28%)
May 27, 2002 20.75 20.75 20.47 20.49 22,840 +0.00(+0.00%)
May 24, 2002 20.75 20.75 20.47 20.49 22,840 -0.20(-0.95%)
May 23, 2002 20.49 20.69 20.25 20.69 49,106 +0.35(+1.74%)
May 22, 2002 20.29 20.38 20.10 20.33 13,704 +0.10(+0.50%)
May 21, 2002 20.84 20.84 20.23 20.23 11,420 -0.35(-1.70%)
May 20, 2002 20.77 20.77 20.58 20.58 15,988 -0.30(-1.45%)
May 17, 2002 20.73 20.88 20.73 20.88 19,185 +0.31(+1.51%)
May 16, 2002 20.58 20.64 20.50 20.57 54,587 +0.17(+0.84%)
May 15, 2002 20.39 20.64 20.39 20.40 29,692 -0.07(-0.34%)
May 14, 2002 20.32 20.47 20.21 20.47 7,765 +0.50(+2.50%)
May 13, 2002 19.72 20.01 19.72 19.97 15,759 +0.21(+1.04%)
May 10, 2002 20.18 20.18 19.68 19.77 101,866 -0.31(-1.53%)
May 09, 2002 20.32 20.32 20.07 20.07 22,611 -0.44(-2.16%)
May 08, 2002 20.04 20.52 20.01 20.52 128,817 +0.92(+4.69%)
May 07, 2002 19.53 19.88 19.53 19.60 180,208 -0.10(-0.49%)
May 06, 2002 19.99 20.14 19.69 19.69 23,068 -0.34(-1.70%)
May 03, 2002 20.16 20.20 19.93 20.04 13,704 -0.15(-0.76%)
May 02, 2002 20.16 20.27 20.04 20.19 24,438 -0.04(-0.17%)
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.