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 (%)
Sep 30, 2004 45.26 45.75 45.26 45.59 8,584 +0.34(+0.74%)
Sep 29, 2004 45.10 45.33 45.01 45.26 23,380 +0.19(+0.41%)
Sep 28, 2004 44.73 45.15 44.50 45.07 20,895 +0.35(+0.79%)
Sep 27, 2004 44.84 44.84 44.65 44.72 15,248 -0.39(-0.86%)
Sep 24, 2004 44.98 45.21 44.96 45.11 26,769 -0.03(-0.06%)
Sep 23, 2004 45.15 45.28 45.04 45.13 11,859 -0.29(-0.64%)
Sep 22, 2004 45.90 45.90 45.30 45.43 7,454 -0.69(-1.50%)
Sep 21, 2004 45.98 46.15 45.84 46.12 18,072 +0.27(+0.60%)
Sep 20, 2004 45.70 46.04 45.70 45.84 18,636 -0.13(-0.29%)
Sep 17, 2004 45.64 45.99 45.64 45.98 6,212 +0.38(+0.83%)
Sep 16, 2004 45.51 45.72 45.51 45.59 14,909 +0.30(+0.66%)
Sep 15, 2004 45.55 45.67 45.29 45.29 94,878 -0.34(-0.74%)
Sep 14, 2004 45.77 45.77 45.51 45.63 14,005 -0.08(-0.17%)
Sep 13, 2004 45.73 45.95 45.59 45.71 57,266 +0.12(+0.25%)
Sep 10, 2004 45.15 45.59 45.13 45.59 10,052 +0.23(+0.51%)
Sep 09, 2004 44.93 45.46 44.93 45.36 17,168 +0.04(+0.08%)
Sep 08, 2004 45.40 45.51 45.19 45.33 29,254 +0.08(+0.18%)
Sep 07, 2004 45.42 45.43 45.13 45.25 48,907 +0.24(+0.53%)
Sep 03, 2004 45.11 45.23 44.89 45.01 28,011 -0.20(-0.45%)
Sep 02, 2004 44.58 45.24 44.58 45.21 67,431 +0.58(+1.31%)
Sep 01, 2004 44.34 44.76 44.34 44.63 135,992 +0.26(+0.58%)
Aug 31, 2004 44.40 44.42 44.06 44.37 42,808 +0.06(+0.14%)
Aug 30, 2004 44.41 44.50 44.27 44.31 13,892 -0.34(-0.75%)
Aug 27, 2004 44.44 44.71 44.44 44.65 10,956 +0.05(+0.12%)
Aug 26, 2004 44.53 44.67 44.46 44.59 10,165 +0.01(+0.02%)
Aug 25, 2004 44.22 44.75 44.09 44.59 10,165 +0.42(+0.94%)
Aug 24, 2004 44.44 44.46 44.03 44.17 100,978 +0.04(+0.08%)
Aug 23, 2004 44.36 44.36 44.09 44.13 15,474 -0.05(-0.12%)
Aug 20, 2004 43.88 44.29 43.74 44.19 44,954 +0.31(+0.71%)
Aug 19, 2004 43.90 44.07 43.58 43.88 23,832 -0.26(-0.58%)
Aug 18, 2004 43.33 44.13 43.33 44.13 40,097 +0.62(+1.42%)
Aug 17, 2004 43.71 43.96 43.46 43.51 32,303 -0.08(-0.18%)
Aug 16, 2004 42.86 43.59 42.86 43.59 9,939 +0.73(+1.71%)
Aug 13, 2004 42.78 42.93 42.56 42.86 29,480 +0.15(+0.35%)
Aug 12, 2004 43.16 43.24 42.70 42.71 28,576 -0.80(-1.83%)
Aug 11, 2004 43.44 43.59 42.98 43.51 13,554 -0.01(-0.02%)
Aug 10, 2004 42.96 43.58 42.96 43.51 17,394 +0.64(+1.49%)
Aug 09, 2004 42.98 43.07 42.86 42.88 157,114 +0.07(+0.17%)
Aug 06, 2004 43.20 43.41 42.74 42.81 316,940 -0.95(-2.17%)
Aug 05, 2004 44.71 44.71 43.75 43.75 27,108 -0.91(-2.04%)
Aug 04, 2004 44.57 44.77 44.27 44.67 22,477 -0.03(-0.06%)
Aug 03, 2004 44.98 44.98 44.56 44.69 58,508 -0.35(-0.79%)
Aug 02, 2004 44.55 45.09 44.46 45.05 87,085 +0.16(+0.36%)
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%)
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.