US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 44.83 44.93 44.63 44.89 50,263 +0.04(+0.08%)
Jul 29, 2004 44.60 44.93 44.60 44.85 279,440 +0.19(+0.42%)
Jul 28, 2004 44.27 44.71 43.86 44.67 9,826 +0.24(+0.54%)
Jul 27, 2004 44.09 44.45 43.95 44.43 20,105 +0.56(+1.27%)
Jul 26, 2004 44.27 44.27 43.59 43.87 32,868 -0.17(-0.38%)
Jul 23, 2004 44.40 44.40 43.97 44.04 41,452 -0.42(-0.94%)
Jul 22, 2004 44.05 44.47 43.89 44.45 134,411 -0.08(-0.18%)
Jul 21, 2004 45.29 45.59 44.53 44.53 61,445 -0.68(-1.51%)
Jul 20, 2004 44.75 45.21 44.75 45.21 20,331 +0.36(+0.81%)
Jul 19, 2004 45.14 45.14 44.66 44.85 14,570 -0.23(-0.51%)
Jul 16, 2004 45.36 45.52 45.08 45.08 10,730 -0.20(-0.45%)
Jul 15, 2004 45.06 45.44 45.05 45.29 95,556 +0.19(+0.41%)
Jul 14, 2004 44.87 45.41 44.87 45.10 103,688 -0.12(-0.25%)
Jul 13, 2004 45.29 45.29 45.07 45.21 12,763 +0.07(+0.16%)
Jul 12, 2004 45.13 45.14 44.71 45.14 70,594 +0.12(+0.28%)
Jul 09, 2004 44.73 45.07 44.73 45.02 42,921 +0.40(+0.89%)
Jul 08, 2004 44.90 45.05 44.62 44.62 43,147 -0.48(-1.06%)
Jul 07, 2004 44.91 45.25 44.91 45.10 23,493 +0.20(+0.45%)
Jul 06, 2004 45.24 45.24 44.76 44.90 24,849 -0.26(-0.57%)
Jul 02, 2004 45.59 45.59 45.08 45.15 25,865 -0.50(-1.11%)
Jul 01, 2004 46.35 46.39 45.43 45.66 78,613 -0.69(-1.49%)
Jun 30, 2004 46.16 46.37 45.85 46.35 74,773 +0.26(+0.56%)
Jun 29, 2004 45.61 46.13 45.61 46.09 154,742 +0.40(+0.87%)
Jun 28, 2004 46.14 46.21 45.59 45.69 92,167 -0.37(-0.81%)
Jun 25, 2004 46.11 46.28 45.83 46.06 32,755 -0.06(-0.13%)
Jun 24, 2004 46.20 46.28 46.01 46.13 387,082 -0.10(-0.21%)
Jun 23, 2004 45.42 46.22 45.42 46.22 74,095 +0.61(+1.34%)
Jun 22, 2004 45.15 45.61 45.06 45.61 46,987 +0.39(+0.86%)
Jun 21, 2004 45.31 45.46 45.22 45.22 23,945 -0.09(-0.20%)
Jun 18, 2004 45.11 45.40 45.06 45.31 43,486 +0.35(+0.77%)
Jun 17, 2004 45.02 45.08 44.77 44.97 76,580 -0.10(-0.22%)
Jun 16, 2004 44.82 45.07 44.82 45.06 193,372 +0.25(+0.55%)
Jun 15, 2004 44.84 45.06 44.73 44.82 18,298 +0.26(+0.58%)
Jun 14, 2004 44.75 44.75 44.44 44.56 24,058 -0.28(-0.63%)
Jun 10, 2004 44.53 44.86 44.53 44.84 12,424 +0.12(+0.26%)
Jun 09, 2004 44.89 45.05 44.59 44.73 44,954 -0.27(-0.61%)
Jun 08, 2004 44.66 45.01 44.66 45.00 43,712 +0.13(+0.30%)
Jun 07, 2004 44.43 44.96 44.40 44.87 69,464 +0.71(+1.60%)
Jun 04, 2004 44.13 44.36 43.97 44.16 21,347 +0.32(+0.73%)
Jun 03, 2004 44.05 44.27 43.84 43.84 33,772 -0.47(-1.06%)
Jun 02, 2004 44.18 44.34 43.88 44.31 62,461 +0.33(+0.74%)
Jun 01, 2004 43.78 43.99 43.62 43.98 42,130 -0.01(-0.02%)
May 28, 2004 43.75 44.00 43.74 43.99 10,391 +0.12(+0.28%)
May 27, 2004 43.67 44.13 43.67 43.87 27,672 +0.21(+0.49%)
May 26, 2004 43.52 43.74 43.48 43.66 16,603 +0.07(+0.16%)
May 25, 2004 42.82 43.59 42.72 43.59 8,923 +0.67(+1.57%)
May 24, 2004 42.85 43.06 42.60 42.91 18,749 +0.31(+0.73%)
May 21, 2004 42.79 42.79 42.24 42.60 12,876 +0.36(+0.86%)
May 20, 2004 42.30 42.42 42.06 42.24 7,567 -0.04(-0.10%)
May 19, 2004 42.50 43.08 42.24 42.28 18,749 -0.07(-0.17%)
May 18, 2004 41.89 42.42 41.89 42.35 23,606 +0.34(+0.80%)
May 17, 2004 41.91 42.10 41.76 42.02 48,230 -0.41(-0.96%)
May 14, 2004 42.34 42.70 42.18 42.43 110,127 -0.06(-0.15%)
May 13, 2004 42.54 42.74 42.28 42.49 10,956 -0.12(-0.29%)
May 12, 2004 42.39 42.61 41.66 42.61 30,044 +0.24(+0.56%)
May 11, 2004 42.22 42.43 42.13 42.37 58,621 +0.26(+0.61%)
May 10, 2004 42.25 42.32 41.72 42.12 73,531 -0.58(-1.37%)
May 07, 2004 43.20 43.41 42.59 42.70 26,543 -0.50(-1.17%)
May 06, 2004 43.20 43.40 42.81 43.20 12,989 -0.32(-0.73%)
May 05, 2004 43.24 43.59 43.24 43.52 17,055 +0.19(+0.45%)
May 04, 2004 43.43 43.74 43.13 43.33 36,370 -0.01(-0.02%)
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.