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 (%)
Oct 31, 2003 19.66 19.74 19.64 19.74 67,834 +0.02(+0.11%)
Oct 30, 2003 19.63 19.78 19.63 19.72 153,028 +0.16(+0.81%)
Oct 29, 2003 19.40 19.57 19.40 19.56 26,266 +0.26(+1.34%)
Oct 28, 2003 19.19 19.30 19.18 19.30 12,105 +0.18(+0.96%)
Oct 27, 2003 19.11 19.25 19.09 19.12 21,469 +0.11(+0.58%)
Oct 24, 2003 18.99 19.08 18.89 19.01 75,600 -0.06(-0.32%)
Oct 23, 2003 19.09 19.19 19.00 19.07 22,383 -0.04(-0.23%)
Oct 22, 2003 19.26 19.29 19.05 19.12 44,309 -0.23(-1.18%)
Oct 21, 2003 19.46 19.47 19.34 19.34 73,088 +0.01(+0.07%)
Oct 20, 2003 19.36 19.43 19.27 19.33 32,204 -0.04(-0.23%)
Oct 17, 2003 19.59 19.59 19.31 19.37 62,124 -0.14(-0.70%)
Oct 16, 2003 19.51 19.57 19.44 19.51 92,959 -0.07(-0.34%)
Oct 15, 2003 19.65 19.65 19.49 19.58 33,346 -0.02(-0.09%)
Oct 14, 2003 19.51 19.59 19.42 19.59 36,544 +0.11(+0.54%)
Oct 13, 2003 19.56 19.56 19.41 19.49 55,044 +0.07(+0.34%)
Oct 10, 2003 19.44 19.45 19.33 19.42 34,716 -0.12(-0.63%)
Oct 09, 2003 19.63 19.73 19.51 19.54 109,632 +0.13(+0.65%)
Oct 08, 2003 19.51 19.51 19.42 19.42 23,296 -0.14(-0.69%)
Oct 07, 2003 19.31 19.55 19.31 19.55 48,649 +0.06(+0.31%)
Oct 06, 2003 19.44 19.55 19.37 19.49 31,290 +0.00(+0.02%)
Oct 03, 2003 19.55 19.55 19.55 19.49 34,488 +0.35(+1.81%)
Oct 02, 2003 19.15 19.25 19.13 19.14 65,094 +0.17(+0.90%)
Oct 01, 2003 18.83 19.06 18.77 18.97 37,229 +0.32(+1.69%)
Sep 30, 2003 18.65 18.84 18.59 18.66 35,630 -0.23(-1.21%)
Sep 29, 2003 18.80 19.01 18.73 18.88 50,248 +0.06(+0.30%)
Sep 26, 2003 18.81 18.87 18.71 18.83 29,692 -0.16(-0.83%)
Sep 25, 2003 19.06 19.19 18.98 18.98 73,773 -0.12(-0.64%)
Sep 24, 2003 19.51 19.51 19.11 19.11 86,107 -0.45(-2.28%)
Sep 23, 2003 19.46 19.55 19.40 19.55 367,268 +0.14(+0.70%)
Sep 22, 2003 19.48 19.58 19.41 19.42 139,552 -0.35(-1.77%)
Sep 19, 2003 19.85 19.85 19.67 19.77 22,154 -0.03(-0.15%)
Sep 18, 2003 19.48 19.79 19.48 19.80 150,059 +0.30(+1.53%)
Sep 17, 2003 19.65 19.65 19.50 19.50 39,741 -0.14(-0.74%)
Sep 16, 2003 19.35 19.65 19.18 19.65 255,580 +0.29(+1.52%)
Sep 15, 2003 19.33 19.39 19.28 19.35 113,515 -0.04(-0.18%)
Sep 12, 2003 19.34 19.42 19.18 19.39 41,340 -0.04(-0.18%)
Sep 11, 2003 19.37 19.47 19.26 19.42 45,451 +0.24(+1.26%)
Sep 10, 2003 19.57 19.57 19.14 19.18 1,320,612 -0.39(-1.99%)
Sep 09, 2003 19.75 19.75 19.50 19.57 68,520 -0.22(-1.11%)
Sep 08, 2003 19.65 19.83 19.61 19.79 180,664 +0.14(+0.69%)
Sep 05, 2003 19.68 19.72 19.50 19.65 147,546 -0.16(-0.80%)
Sep 04, 2003 19.77 19.82 19.66 19.81 185,004 -0.02(-0.09%)
Sep 03, 2003 19.74 19.85 19.73 19.83 148,917 +0.17(+0.87%)
Sep 02, 2003 19.42 19.67 19.32 19.66 187,973 +0.28(+1.47%)
Aug 29, 2003 19.22 19.38 19.22 19.37 158,053 +0.06(+0.32%)
Aug 28, 2003 19.22 19.31 19.03 19.31 39,741 +0.14(+0.71%)
Aug 27, 2003 19.11 19.18 19.03 19.18 71,717 +0.05(+0.27%)
Aug 26, 2003 18.95 19.15 18.84 19.12 113,515 +0.07(+0.39%)
Aug 25, 2003 19.20 19.20 18.98 19.05 64,637 -0.18(-0.96%)
Aug 22, 2003 19.55 19.55 19.15 19.23 52,988 -0.11(-0.57%)
Aug 21, 2003 19.23 19.43 19.22 19.34 96,385 +0.18(+0.94%)
Aug 20, 2003 19.35 19.35 19.06 19.16 41,797 -0.06(-0.30%)
Aug 19, 2003 19.20 19.26 19.08 19.22 1,320,840 +0.11(+0.57%)
Aug 18, 2003 18.87 19.14 18.85 19.11 75,600 +0.48(+2.59%)
Aug 15, 2003 18.63 18.63 18.63 18.63 2,969 -0.03(-0.16%)
Aug 14, 2003 18.54 18.72 18.36 18.66 115,342 +0.31(+1.69%)
Aug 13, 2003 18.52 18.53 18.35 18.35 28,321 -0.09(-0.48%)
Aug 12, 2003 18.30 18.44 18.20 18.44 13,932 +0.16(+0.89%)
Aug 11, 2003 18.02 18.32 18.02 18.27 83,137 +0.18(+1.02%)
Aug 08, 2003 18.10 18.16 18.08 18.09 16,901 +0.09(+0.49%)
Aug 07, 2003 17.89 18.04 17.86 18.00 31,290 +0.04(+0.22%)
Aug 06, 2003 17.93 18.13 17.89 17.96 34,945 -0.12(-0.65%)
Aug 05, 2003 18.39 18.39 18.06 18.08 226,573 -0.31(-1.67%)
Aug 04, 2003 18.17 18.46 18.08 18.39 170,158 +0.00(+0.00%)
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.