US Industrials Ishares ETF (NY: IYJ )

131.91 +0.53 (+0.40%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.64 21.76 21.63 21.76 21,012 +0.06(+0.28%)
May 27, 2004 21.60 21.82 21.60 21.69 55,958 +0.10(+0.49%)
May 26, 2004 21.52 21.63 21.50 21.59 33,574 +0.04(+0.16%)
May 25, 2004 21.17 21.55 21.13 21.55 18,043 +0.33(+1.57%)
May 24, 2004 21.19 21.30 21.07 21.22 37,914 +0.15(+0.73%)
May 21, 2004 21.16 21.16 20.89 21.07 26,037 +0.18(+0.86%)
May 20, 2004 20.92 20.98 20.80 20.89 15,302 -0.02(-0.10%)
May 19, 2004 21.02 21.30 20.89 20.91 37,914 -0.04(-0.17%)
May 18, 2004 20.71 20.98 20.71 20.95 47,735 +0.17(+0.80%)
May 17, 2004 20.73 20.82 20.65 20.78 97,527 -0.20(-0.96%)
May 14, 2004 20.94 21.12 20.86 20.98 222,690 -0.03(-0.15%)
May 13, 2004 21.04 21.14 20.91 21.01 22,154 -0.06(-0.29%)
May 12, 2004 20.96 21.07 20.60 21.07 60,754 +0.12(+0.56%)
May 11, 2004 20.88 20.98 20.84 20.95 118,539 +0.13(+0.61%)
May 10, 2004 20.89 20.93 20.63 20.83 148,688 -0.29(-1.37%)
May 07, 2004 21.37 21.47 21.06 21.12 53,674 -0.25(-1.17%)
May 06, 2004 21.36 21.46 21.17 21.37 26,266 -0.16(-0.73%)
May 05, 2004 21.38 21.56 21.38 21.52 34,488 +0.10(+0.45%)
May 04, 2004 21.48 21.63 21.33 21.43 73,545 -0.00(-0.02%)
May 03, 2004 21.16 21.45 21.16 21.43 308,340 +0.21(+0.97%)
Apr 30, 2004 21.41 21.41 21.18 21.23 26,722 -0.16(-0.74%)
Apr 29, 2004 21.61 21.67 21.26 21.38 51,390 -0.22(-1.03%)
Apr 28, 2004 21.80 21.80 21.49 21.61 37,686 -0.31(-1.40%)
Apr 27, 2004 21.94 22.09 21.85 21.91 54,816 +0.04(+0.20%)
Apr 26, 2004 22.01 22.04 21.83 21.87 58,013 -0.11(-0.50%)
Apr 23, 2004 22.02 22.04 21.80 21.98 44,538 -0.07(-0.30%)
Apr 22, 2004 21.53 22.06 21.51 22.04 63,266 +0.46(+2.15%)
Apr 21, 2004 21.38 21.63 21.30 21.58 48,420 +0.21(+0.98%)
Apr 20, 2004 21.87 21.87 21.37 21.37 58,470 -0.34(-1.55%)
Apr 19, 2004 21.77 21.77 21.63 21.71 89,304 -0.09(-0.40%)
Apr 16, 2004 21.55 21.82 21.55 21.80 96,613 +0.28(+1.30%)
Apr 15, 2004 21.61 21.67 21.42 21.51 36,544 -0.03(-0.12%)
Apr 14, 2004 21.54 21.64 21.37 21.54 38,142 -0.11(-0.51%)
Apr 13, 2004 21.87 21.87 21.57 21.65 35,173 -0.24(-1.08%)
Apr 12, 2004 21.89 22.00 21.89 21.89 26,722 +0.16(+0.73%)
Apr 08, 2004 22.01 22.01 21.67 21.73 41,568 -0.15(-0.68%)
Apr 07, 2004 21.94 21.94 21.71 21.88 68,063 -0.02(-0.08%)
Apr 06, 2004 21.93 21.98 21.87 21.90 107,576 +0.02(+0.08%)
Apr 05, 2004 21.76 21.96 21.72 21.88 72,403 +0.13(+0.60%)
Apr 02, 2004 21.64 21.78 21.58 21.75 72,859 +0.32(+1.51%)
Apr 01, 2004 21.32 21.48 21.28 21.42 35,630 +0.07(+0.35%)
Mar 31, 2004 21.37 21.40 21.16 21.35 36,544 +0.03(+0.12%)
Mar 30, 2004 21.08 21.32 21.08 21.32 27,408 +0.14(+0.66%)
Mar 29, 2004 21.02 21.23 21.02 21.18 49,106 +0.23(+1.11%)
Mar 26, 2004 20.87 21.06 20.87 20.95 29,692 +0.07(+0.31%)
Mar 25, 2004 20.62 20.90 20.53 20.88 139,324 +0.39(+1.92%)
Mar 24, 2004 20.45 20.57 20.37 20.49 70,347 +0.00(+0.00%)
Mar 23, 2004 20.67 20.67 20.44 20.49 30,834 -0.07(-0.32%)
Mar 22, 2004 20.77 20.77 20.36 20.56 307,884 -0.28(-1.34%)
Mar 19, 2004 21.02 21.13 20.83 20.84 21,926 -0.22(-1.06%)
Mar 18, 2004 21.10 21.16 20.86 21.06 43,852 -0.04(-0.19%)
Mar 17, 2004 20.87 21.18 20.87 21.10 52,075 +0.23(+1.09%)
Mar 16, 2004 20.93 20.95 20.62 20.87 64,180 +0.18(+0.89%)
Mar 15, 2004 20.93 20.93 20.63 20.69 267,685 -0.32(-1.52%)
Mar 12, 2004 20.62 21.01 20.62 21.01 43,167 +0.43(+2.11%)
Mar 11, 2004 20.81 21.01 20.57 20.57 92,273 -0.31(-1.49%)
Mar 10, 2004 21.38 21.38 20.86 20.88 178,152 -0.49(-2.31%)
Mar 09, 2004 21.57 21.57 21.24 21.38 103,465 -0.12(-0.57%)
Mar 08, 2004 21.83 21.83 21.50 21.50 45,451 -0.39(-1.78%)
Mar 05, 2004 21.69 21.97 21.69 21.89 48,192 +0.09(+0.40%)
Mar 04, 2004 21.74 21.83 21.69 21.80 192,313 +0.04(+0.20%)
Mar 03, 2004 21.73 21.79 21.59 21.76 126,762 +0.04(+0.20%)
Mar 02, 2004 21.76 21.87 21.63 21.72 21,012 -0.11(-0.52%)
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.