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 (%)
Dec 31, 2003 21.50 21.51 21.33 21.49 68,748 +0.04(+0.18%)
Dec 30, 2003 21.52 21.52 21.38 21.45 86,335 -0.00(-0.02%)
Dec 29, 2003 21.34 21.45 21.29 21.45 135,669 +0.18(+0.86%)
Dec 26, 2003 21.30 21.34 21.23 21.27 68,976 -0.01(-0.04%)
Dec 24, 2003 21.28 21.30 21.22 21.28 168,788 -0.00(-0.02%)
Dec 23, 2003 21.30 21.37 21.25 21.28 202,362 -0.02(-0.10%)
Dec 22, 2003 21.14 21.30 21.14 21.30 203,048 +0.18(+0.85%)
Dec 19, 2003 21.14 21.15 21.02 21.13 163,534 -0.02(-0.10%)
Dec 18, 2003 20.98 21.14 20.91 21.15 145,034 +0.25(+1.17%)
Dec 17, 2003 20.88 20.90 20.77 20.90 62,353 -0.04(-0.17%)
Dec 16, 2003 20.77 20.94 20.73 20.94 151,658 +0.26(+1.27%)
Dec 15, 2003 21.02 21.08 20.67 20.67 127,904 -0.11(-0.51%)
Dec 12, 2003 20.77 20.79 20.65 20.78 73,316 -0.00(-0.02%)
Dec 11, 2003 20.49 20.84 20.49 20.78 67,606 +0.38(+1.87%)
Dec 10, 2003 20.54 20.54 20.35 20.40 100,039 -0.09(-0.43%)
Dec 09, 2003 20.51 20.65 20.49 20.49 95,699 -0.02(-0.09%)
Dec 08, 2003 20.39 20.51 20.36 20.51 26,722 +0.14(+0.67%)
Dec 05, 2003 20.42 20.48 20.36 20.37 88,162 -0.09(-0.45%)
Dec 04, 2003 20.40 20.47 20.40 20.46 42,025 +0.06(+0.30%)
Dec 03, 2003 20.40 20.53 20.37 20.40 54,130 +0.00(+0.00%)
Dec 02, 2003 20.36 20.42 20.32 20.40 51,846 +0.00(+0.02%)
Dec 01, 2003 20.27 20.40 20.27 20.40 437,844 +0.26(+1.30%)
Nov 28, 2003 20.13 20.14 20.07 20.14 24,438 +0.03(+0.13%)
Nov 26, 2003 20.16 20.17 19.94 20.11 34,716 +0.03(+0.13%)
Nov 25, 2003 19.96 20.12 19.88 20.08 32,889 +0.26(+1.33%)
Nov 24, 2003 19.78 19.88 19.78 19.82 22,154 +0.18(+0.91%)
Nov 21, 2003 19.61 19.68 19.56 19.64 41,340 +0.04(+0.18%)
Nov 20, 2003 19.75 19.87 19.75 19.61 41,797 -0.14(-0.73%)
Nov 19, 2003 19.60 19.86 19.60 19.75 59,384 +0.21(+1.10%)
Nov 18, 2003 19.82 19.82 19.57 19.54 23,982 -0.11(-0.58%)
Nov 17, 2003 19.51 19.65 19.42 19.65 43,852 -0.07(-0.38%)
Nov 14, 2003 20.03 20.07 19.72 19.72 39,513 -0.27(-1.36%)
Nov 13, 2003 20.03 20.03 20.03 20.00 44,309 -0.06(-0.31%)
Nov 12, 2003 19.77 20.06 19.76 20.06 48,192 +0.38(+1.94%)
Nov 11, 2003 19.72 19.74 19.65 19.68 22,154 -0.03(-0.16%)
Nov 10, 2003 19.84 19.84 19.71 19.71 34,031 -0.29(-1.45%)
Nov 07, 2003 19.90 20.05 19.97 20.00 49,106 +0.09(+0.46%)
Nov 06, 2003 19.83 19.96 19.75 19.90 26,037 +0.06(+0.31%)
Nov 05, 2003 19.79 19.84 19.70 19.84 28,093 -0.01(-0.04%)
Nov 04, 2003 19.79 19.87 19.79 19.85 20,898 -0.01(-0.07%)
Nov 03, 2003 19.75 19.91 19.81 19.86 41,911 +0.12(+0.62%)
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%)
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.