US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.66 18.88 18.55 18.65 133,508 +0.20(+1.08%)
Jul 30, 2003 18.59 18.59 18.38 18.45 71,385 -0.02(-0.12%)
Jul 29, 2003 18.70 18.70 18.36 18.48 19,201 -0.19(-1.02%)
Jul 28, 2003 18.75 18.75 18.56 18.67 65,511 +0.11(+0.60%)
Jul 25, 2003 18.35 18.62 18.30 18.56 16,490 +0.27(+1.50%)
Jul 24, 2003 18.35 18.54 18.28 18.28 35,918 +0.05(+0.29%)
Jul 23, 2003 18.17 18.35 18.14 18.23 179,140 +0.01(+0.07%)
Jul 22, 2003 18.08 18.33 18.00 18.22 22,138 +0.13(+0.73%)
Jul 21, 2003 18.24 18.24 18.03 18.08 42,243 -0.14(-0.75%)
Jul 18, 2003 18.08 18.30 18.02 18.22 11,069 +0.20(+1.13%)
Jul 17, 2003 18.14 18.14 17.95 18.02 16,264 -0.19(-1.05%)
Jul 16, 2003 18.30 18.31 18.07 18.21 11,972 +0.00(+0.00%)
Jul 15, 2003 18.48 18.48 18.12 18.21 161,068 -0.06(-0.32%)
Jul 14, 2003 18.55 18.57 18.26 18.26 58,282 -0.03(-0.14%)
Jul 11, 2003 18.19 18.38 18.17 18.29 14,005 +0.14(+0.76%)
Jul 10, 2003 18.26 18.26 18.05 18.15 20,557 -0.21(-1.13%)
Jul 09, 2003 18.46 18.53 18.30 18.36 68,674 -0.02(-0.10%)
Jul 08, 2003 18.39 18.45 18.35 18.38 20,331 -0.04(-0.19%)
Jul 07, 2003 18.24 18.46 18.22 18.42 94,878 +0.40(+2.21%)
Jul 03, 2003 18.14 18.14 18.02 18.02 6,777 -0.13(-0.71%)
Jul 02, 2003 18.00 18.15 17.99 18.14 51,731 +0.20(+1.11%)
Jul 01, 2003 17.88 18.04 17.68 17.95 44,502 +0.01(+0.07%)
Jun 30, 2003 18.06 18.10 17.88 17.93 15,587 -0.07(-0.39%)
Jun 27, 2003 18.13 18.15 17.88 18.00 93,297 -0.13(-0.71%)
Jun 26, 2003 17.93 18.17 17.91 18.13 121,535 +0.09(+0.52%)
Jun 25, 2003 18.28 18.28 18.03 18.04 243,296 -0.18(-1.00%)
Jun 24, 2003 18.13 18.26 18.08 18.22 90,586 +0.01(+0.05%)
Jun 23, 2003 18.42 18.42 18.12 18.21 23,945 -0.27(-1.44%)
Jun 20, 2003 18.57 18.57 18.44 18.48 24,397 +0.14(+0.75%)
Jun 19, 2003 18.68 18.68 18.34 18.34 20,782 -0.37(-1.99%)
Jun 18, 2003 18.69 18.84 18.61 18.71 12,198 -0.04(-0.19%)
Jun 17, 2003 18.75 18.85 18.68 18.75 35,014 +0.02(+0.12%)
Jun 16, 2003 18.42 18.72 18.42 18.72 32,755 +0.33(+1.78%)
Jun 13, 2003 18.57 18.65 18.24 18.40 65,059 -0.25(-1.33%)
Jun 12, 2003 18.81 18.85 18.54 18.65 79,743 +0.12(+0.65%)
Jun 11, 2003 18.18 18.59 18.18 18.53 31,174 +0.29(+1.60%)
Jun 10, 2003 18.28 18.29 18.11 18.23 20,557 +0.14(+0.76%)
Jun 09, 2003 18.17 18.24 18.07 18.10 61,219 -0.28(-1.54%)
Jun 06, 2003 18.42 18.64 18.33 18.38 42,243 +0.08(+0.44%)
Jun 05, 2003 18.11 18.30 18.09 18.30 40,662 +0.08(+0.46%)
Jun 04, 2003 17.86 18.22 17.86 18.22 28,915 +0.36(+2.03%)
Jun 03, 2003 17.93 17.97 17.80 17.85 29,141 -0.07(-0.37%)
Jun 02, 2003 17.82 18.08 17.81 17.92 70,029 +0.15(+0.82%)
May 30, 2003 17.53 17.77 17.52 17.77 49,020 +0.34(+1.96%)
May 29, 2003 17.55 17.60 17.25 17.43 61,671 -0.11(-0.63%)
May 28, 2003 17.60 17.61 17.47 17.54 58,734 +0.05(+0.30%)
May 27, 2003 17.02 17.49 17.02 17.49 38,177 +0.32(+1.86%)
May 23, 2003 17.04 17.19 16.98 17.17 45,180 +0.10(+0.57%)
May 22, 2003 17.00 17.15 16.93 17.07 66,866 +0.16(+0.94%)
May 21, 2003 16.95 17.02 16.83 16.91 31,852 -0.05(-0.31%)
May 20, 2003 17.13 17.13 16.82 16.97 31,400 +0.04(+0.21%)
May 19, 2003 17.18 17.20 16.93 16.93 76,806 -0.46(-2.65%)
May 16, 2003 17.49 17.52 17.31 17.39 14,231 -0.07(-0.38%)
May 15, 2003 17.49 17.49 17.32 17.46 140,510 +0.09(+0.51%)
May 14, 2003 17.51 17.51 17.24 17.37 27,108 +0.00(+0.00%)
May 13, 2003 17.40 17.45 17.27 17.37 16,942 -0.07(-0.38%)
May 12, 2003 17.18 17.52 17.18 17.44 33,433 +0.23(+1.34%)
May 09, 2003 17.00 17.32 17.00 17.21 12,424 +0.16(+0.96%)
May 08, 2003 17.09 17.18 16.95 17.04 30,044 -0.17(-1.00%)
May 07, 2003 17.23 17.31 17.13 17.22 22,816 -0.02(-0.10%)
May 06, 2003 17.15 17.40 17.15 17.23 17,620 +0.14(+0.83%)
May 05, 2003 17.26 17.26 17.04 17.09 107,303 -0.08(-0.44%)
May 02, 2003 16.98 17.26 16.87 17.17 196,308 +0.19(+1.12%)
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.