US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.29 15.29 15.20 15.21 3,426 +0.04(+0.26%)
Feb 27, 2003 15.03 15.26 15.03 15.17 7,766 +0.10(+0.67%)
Feb 26, 2003 15.10 15.16 14.98 15.07 28,094 +0.05(+0.35%)
Feb 25, 2003 14.85 15.08 14.76 15.02 31,749 +0.02(+0.12%)
Feb 24, 2003 15.37 15.37 15.00 15.00 82,685 -0.47(-3.03%)
Feb 21, 2003 15.17 15.47 15.17 15.47 21,699 +0.26(+1.70%)
Feb 20, 2003 15.35 15.38 15.15 15.21 200,546 +0.02(+0.12%)
Feb 19, 2003 15.24 15.28 15.17 15.19 120,145 -0.04(-0.23%)
Feb 18, 2003 15.21 15.35 15.15 15.23 126,997 +0.29(+1.93%)
Feb 14, 2003 14.75 15.00 14.72 14.94 20,785 +0.14(+0.92%)
Feb 13, 2003 14.91 14.91 14.54 14.80 257,193 -0.08(-0.56%)
Feb 12, 2003 15.07 15.07 14.89 14.89 17,359 -0.18(-1.19%)
Feb 11, 2003 15.26 15.31 15.03 15.06 15,303 -0.06(-0.41%)
Feb 10, 2003 15.08 15.16 14.95 15.13 10,735 +0.01(+0.06%)
Feb 07, 2003 15.32 15.34 15.06 15.12 14,390 -0.11(-0.75%)
Feb 06, 2003 15.37 15.39 15.20 15.23 31,977 -0.25(-1.58%)
Feb 05, 2003 15.59 15.70 15.37 15.48 36,317 +0.11(+0.68%)
Feb 04, 2003 15.39 15.47 15.31 15.37 47,053 -0.24(-1.54%)
Feb 03, 2003 15.48 15.68 15.48 15.61 53,677 +0.14(+0.93%)
Jan 31, 2003 15.24 15.63 15.21 15.47 73,320 +0.12(+0.80%)
Jan 30, 2003 15.63 15.63 15.24 15.35 166,284 -0.30(-1.90%)
Jan 29, 2003 15.43 15.69 15.26 15.64 79,487 +0.10(+0.65%)
Jan 28, 2003 15.56 15.63 15.38 15.54 45,911 +0.18(+1.20%)
Jan 27, 2003 15.50 15.56 15.32 15.36 59,159 -0.27(-1.74%)
Jan 24, 2003 15.85 15.85 15.55 15.63 50,479 -0.39(-2.46%)
Jan 23, 2003 15.89 16.06 15.76 16.02 38,145 +0.25(+1.58%)
Jan 22, 2003 16.07 16.07 15.77 15.77 539,055 -0.36(-2.25%)
Jan 21, 2003 16.55 16.55 16.05 16.14 30,835 -0.28(-1.71%)
Jan 17, 2003 16.46 16.55 16.30 16.42 29,236 -0.25(-1.52%)
Jan 16, 2003 16.70 16.88 16.59 16.67 17,359 +0.01(+0.08%)
Jan 15, 2003 16.86 16.87 16.61 16.66 51,849 -0.23(-1.37%)
Jan 14, 2003 16.90 16.93 16.75 16.89 25,810 +0.00(+0.00%)
Jan 13, 2003 16.96 17.04 16.75 16.89 36,089 +0.07(+0.39%)
Jan 10, 2003 16.81 17.04 16.81 16.82 15,988 -0.15(-0.88%)
Jan 09, 2003 16.79 16.97 16.79 16.97 13,247 +0.25(+1.49%)
Jan 08, 2003 16.92 16.92 16.72 16.72 21,470 -0.24(-1.39%)
Jan 07, 2003 17.10 17.10 16.92 16.96 20,100 -0.20(-1.17%)
Jan 06, 2003 16.88 17.16 16.88 17.16 65,783 +0.31(+1.82%)
Jan 03, 2003 16.81 16.88 16.72 16.86 56,874 -0.04(-0.26%)
Jan 02, 2003 16.48 16.87 16.46 16.90 36,089 +0.51(+3.13%)
Dec 31, 2002 16.26 16.44 16.23 16.39 94,334 +0.21(+1.27%)
Dec 30, 2002 16.26 16.28 16.00 16.18 61,900 +0.00(+0.03%)
Dec 27, 2002 16.46 16.46 16.17 16.18 19,186 -0.26(-1.60%)
Dec 26, 2002 16.52 16.71 16.35 16.44 43,170 +0.01(+0.08%)
Dec 24, 2002 16.51 16.53 16.36 16.43 24,897 -0.08(-0.48%)
Dec 23, 2002 16.59 16.61 16.40 16.51 103,699 -0.01(-0.05%)
Dec 20, 2002 16.51 16.53 16.38 16.51 71,950 +0.21(+1.26%)
Dec 19, 2002 16.40 16.55 16.18 16.31 67,153 -0.11(-0.67%)
Dec 18, 2002 16.46 16.49 16.24 16.42 82,000 -0.15(-0.92%)
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 86,797 +0.48(+2.95%)
Dec 13, 2002 16.42 16.42 16.19 16.19 20,328 -0.46(-2.76%)
Dec 12, 2002 16.74 16.74 16.52 16.65 98,446 -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 92,735 +0.22(+1.36%)
Dec 09, 2002 16.66 16.66 16.36 16.36 46,596 -0.43(-2.56%)
Dec 06, 2002 16.42 16.83 16.42 16.79 51,392 +0.20(+1.19%)
Dec 05, 2002 16.98 16.98 16.59 16.59 322,748 -0.43(-2.52%)
Dec 04, 2002 16.81 17.08 16.81 17.02 56,874 +0.01(+0.08%)
Dec 03, 2002 17.13 17.20 16.93 17.01 39,743 -0.33(-1.89%)
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.