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 (%)
Jan 31, 2005 23.97 24.06 23.91 24.03 160,346 +0.23(+0.98%)
Jan 28, 2005 23.84 23.84 23.61 23.79 231,382 -0.02(-0.07%)
Jan 27, 2005 23.62 23.82 23.62 23.81 156,006 +0.11(+0.46%)
Jan 26, 2005 23.75 23.79 23.65 23.70 45,225 +0.09(+0.39%)
Jan 25, 2005 23.58 23.75 23.54 23.61 1,038,595 +0.14(+0.58%)
Jan 24, 2005 23.55 23.61 23.41 23.48 1,155,999 -0.04(-0.19%)
Jan 21, 2005 23.78 23.84 23.52 23.52 96,390 -0.15(-0.63%)
Jan 20, 2005 23.82 23.87 23.67 23.67 32,434 -0.21(-0.88%)
Jan 19, 2005 24.07 24.07 23.85 23.88 27,638 -0.18(-0.73%)
Jan 18, 2005 23.81 24.08 23.77 24.05 74,919 +0.14(+0.59%)
Jan 14, 2005 23.82 23.96 23.81 23.91 39,743 +0.21(+0.87%)
Jan 13, 2005 23.93 23.96 23.69 23.71 131,794 -0.25(-1.02%)
Jan 12, 2005 23.89 23.97 23.66 23.95 76,746 +0.06(+0.24%)
Jan 11, 2005 23.89 23.97 23.83 23.90 52,306 -0.10(-0.40%)
Jan 10, 2005 23.96 24.13 23.93 23.99 483,094 +0.03(+0.13%)
Jan 07, 2005 24.12 24.12 23.88 23.96 141,844 -0.11(-0.47%)
Jan 06, 2005 24.04 24.18 24.00 24.07 51,849 +0.08(+0.33%)
Jan 05, 2005 24.10 24.20 23.99 24.00 82,685 -0.18(-0.76%)
Jan 04, 2005 24.56 24.57 24.07 24.18 132,708 -0.32(-1.32%)
Jan 03, 2005 24.78 24.87 24.45 24.50 490,631 -0.28(-1.11%)
Dec 31, 2004 24.84 24.88 24.75 24.78 30,378 -0.07(-0.28%)
Dec 30, 2004 24.93 24.93 24.80 24.85 63,727 +0.03(+0.12%)
Dec 29, 2004 24.87 24.87 24.75 24.82 63,727 -0.07(-0.28%)
Dec 28, 2004 24.69 24.89 24.69 24.89 35,632 +0.20(+0.82%)
Dec 27, 2004 24.94 24.94 24.69 24.69 36,089 -0.19(-0.76%)
Dec 23, 2004 24.89 24.93 24.85 24.88 104,384 -0.04(-0.14%)
Dec 22, 2004 24.90 24.97 24.84 24.91 51,164 +0.05(+0.19%)
Dec 21, 2004 24.81 24.89 24.71 24.86 92,050 +0.14(+0.58%)
Dec 20, 2004 24.65 24.82 24.65 24.72 37,459 +0.02(+0.09%)
Dec 17, 2004 24.74 24.77 24.60 24.70 57,788 -0.04(-0.18%)
Dec 16, 2004 24.80 24.81 24.62 24.74 31,521 -0.09(-0.37%)
Dec 15, 2004 24.86 24.86 24.67 24.83 47,509 +0.04(+0.15%)
Dec 14, 2004 24.80 24.88 24.70 24.80 77,203 +0.06(+0.22%)
Dec 13, 2004 24.65 24.74 24.52 24.74 22,156 +0.25(+1.04%)
Dec 10, 2004 24.39 24.52 24.30 24.49 35,860 +0.15(+0.63%)
Dec 09, 2004 24.17 24.39 24.05 24.33 55,504 +0.05(+0.22%)
Dec 08, 2004 24.34 24.34 24.18 24.28 72,635 +0.15(+0.62%)
Dec 07, 2004 24.35 24.41 24.12 24.13 89,081 -0.32(-1.31%)
Dec 06, 2004 24.47 24.47 24.36 24.45 40,429 -0.07(-0.27%)
Dec 03, 2004 24.49 24.62 24.43 24.52 47,281 -0.02(-0.09%)
Dec 02, 2004 24.59 24.62 24.46 24.54 50,250 -0.04(-0.14%)
Dec 01, 2004 24.16 24.57 24.16 24.57 142,073 +0.43(+1.78%)
Nov 30, 2004 24.12 24.27 24.11 24.14 27,181 -0.04(-0.18%)
Nov 29, 2004 24.39 24.39 24.02 24.19 95,248 -0.11(-0.45%)
Nov 26, 2004 24.23 24.30 24.23 24.30 13,019 +0.06(+0.24%)
Nov 24, 2004 24.24 24.29 24.21 24.24 56,189 +0.11(+0.47%)
Nov 23, 2004 24.19 24.22 24.02 24.13 43,398 -0.10(-0.42%)
Nov 22, 2004 24.04 24.27 24.04 24.23 77,660 +0.10(+0.42%)
Nov 19, 2004 24.49 24.49 24.09 24.13 54,819 -0.32(-1.31%)
Nov 18, 2004 24.43 24.45 24.33 24.45 79,031 +0.16(+0.67%)
Nov 17, 2004 24.15 24.49 24.15 24.28 43,170 +0.14(+0.60%)
Nov 16, 2004 24.25 24.25 24.10 24.14 67,381 -0.11(-0.47%)
Nov 15, 2004 24.29 24.32 24.18 24.25 205,800 -0.08(-0.32%)
Nov 12, 2004 24.17 24.33 24.08 24.33 362,491 +0.12(+0.51%)
Nov 11, 2004 24.06 24.21 24.00 24.21 38,601 +0.28(+1.19%)
Nov 10, 2004 23.89 24.02 23.86 23.93 62,813 +0.04(+0.16%)
Nov 09, 2004 23.78 23.95 23.78 23.89 72,407 +0.07(+0.28%)
Nov 08, 2004 23.82 23.84 23.74 23.82 316,809 +0.04(+0.17%)
Nov 05, 2004 23.74 23.90 23.71 23.78 137,961 +0.19(+0.82%)
Nov 04, 2004 23.18 23.64 23.18 23.59 69,437 +0.41(+1.78%)
Nov 03, 2004 23.34 23.34 23.14 23.18 90,223 +0.28(+1.20%)
Nov 02, 2004 22.98 23.14 22.90 22.90 52,535 -0.02(-0.10%)
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.