Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.72 +0.40 (+0.32%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.40 15.80 15.38 15.64 72,514 +0.12(+0.80%)
Jan 30, 2003 15.80 15.80 15.41 15.52 164,456 -0.30(-1.90%)
Jan 29, 2003 15.60 15.86 15.43 15.82 78,613 +0.10(+0.65%)
Jan 28, 2003 15.74 15.80 15.56 15.71 45,406 +0.19(+1.20%)
Jan 27, 2003 15.67 15.73 15.49 15.53 58,508 -0.27(-1.74%)
Jan 24, 2003 16.02 16.02 15.72 15.80 49,924 -0.40(-2.46%)
Jan 23, 2003 16.06 16.24 15.94 16.20 37,725 +0.25(+1.58%)
Jan 22, 2003 16.25 16.25 15.95 15.95 533,128 -0.37(-2.25%)
Jan 21, 2003 16.73 16.73 16.22 16.32 30,496 -0.28(-1.71%)
Jan 17, 2003 16.64 16.73 16.48 16.60 28,915 -0.26(-1.52%)
Jan 16, 2003 16.89 17.06 16.78 16.86 17,168 +0.01(+0.08%)
Jan 15, 2003 17.04 17.06 16.80 16.84 51,279 -0.23(-1.37%)
Jan 14, 2003 17.09 17.12 16.93 17.08 25,526 +0.00(+0.00%)
Jan 13, 2003 17.14 17.23 16.94 17.08 35,692 +0.07(+0.39%)
Jan 10, 2003 17.00 17.23 17.00 17.01 15,813 -0.15(-0.88%)
Jan 09, 2003 16.98 17.16 16.98 17.16 13,102 +0.25(+1.49%)
Jan 08, 2003 17.11 17.11 16.90 16.91 21,234 -0.24(-1.39%)
Jan 07, 2003 17.29 17.29 17.11 17.15 19,879 -0.20(-1.17%)
Jan 06, 2003 17.06 17.35 17.06 17.35 65,059 +0.31(+1.82%)
Jan 03, 2003 17.00 17.06 16.91 17.04 56,249 -0.04(-0.26%)
Jan 02, 2003 16.67 17.06 16.64 17.09 35,692 +0.52(+3.13%)
Dec 31, 2002 16.45 16.62 16.41 16.57 93,297 +0.21(+1.27%)
Dec 30, 2002 16.45 16.46 16.18 16.36 61,219 +0.00(+0.03%)
Dec 27, 2002 16.64 16.64 16.35 16.36 18,975 -0.27(-1.60%)
Dec 26, 2002 16.70 16.90 16.53 16.62 42,695 +0.01(+0.08%)
Dec 24, 2002 16.70 16.72 16.54 16.61 24,623 -0.08(-0.48%)
Dec 23, 2002 16.78 16.80 16.58 16.69 102,559 -0.01(-0.05%)
Dec 20, 2002 16.69 16.72 16.56 16.70 71,159 +0.21(+1.26%)
Dec 19, 2002 16.58 16.73 16.36 16.49 66,415 -0.11(-0.67%)
Dec 18, 2002 16.64 16.68 16.42 16.60 81,098 -0.15(-0.93%)
Dec 17, 2002 16.84 16.85 16.66 16.76 16,942 -0.10(-0.60%)
Dec 16, 2002 16.51 16.86 16.51 16.86 85,842 +0.48(+2.95%)
Dec 13, 2002 16.60 16.60 16.37 16.37 20,105 -0.46(-2.76%)
Dec 12, 2002 16.92 16.92 16.70 16.84 97,363 -0.05(-0.29%)
Dec 11, 2002 16.64 17.00 16.64 16.89 16,942 +0.12(+0.71%)
Dec 10, 2002 16.69 16.84 16.56 16.77 91,716 +0.23(+1.36%)
Dec 09, 2002 16.84 16.84 16.54 16.54 46,083 -0.43(-2.56%)
Dec 06, 2002 16.60 17.02 16.60 16.98 50,827 +0.20(+1.19%)
Dec 05, 2002 17.17 17.17 16.78 16.78 319,199 -0.43(-2.52%)
Dec 04, 2002 17.00 17.27 17.00 17.21 56,249 +0.01(+0.08%)
Dec 03, 2002 17.32 17.39 17.12 17.20 39,306 -0.33(-1.89%)
Dec 02, 2002 17.71 17.82 17.36 17.53 123,794 +0.04(+0.25%)
Nov 29, 2002 17.49 17.57 17.43 17.49 8,584 +0.05(+0.31%)
Nov 27, 2002 17.09 17.45 17.02 17.43 199,019 +0.61(+3.60%)
Nov 26, 2002 17.08 17.12 16.83 16.83 93,071 -0.39(-2.26%)
Nov 25, 2002 17.15 17.27 16.97 17.22 126,730 +0.04(+0.26%)
Nov 22, 2002 17.12 17.24 17.02 17.17 223,416 -0.02(-0.13%)
Nov 21, 2002 16.80 17.24 16.74 17.19 152,483 +0.77(+4.66%)
Nov 20, 2002 16.20 16.53 16.20 16.43 244,199 +0.27(+1.67%)
Nov 19, 2002 16.17 16.37 16.13 16.16 24,623 -0.12(-0.71%)
Nov 18, 2002 16.56 16.56 16.20 16.27 89,005 -0.04(-0.27%)
Nov 15, 2002 16.27 16.41 16.18 16.32 26,204 -0.12(-0.75%)
Nov 14, 2002 16.38 16.45 16.28 16.44 34,337 +0.33(+2.03%)
Nov 13, 2002 16.01 16.33 15.94 16.11 20,105 -0.03(-0.16%)
Nov 12, 2002 16.15 16.32 16.02 16.14 28,915 +0.10(+0.61%)
Nov 11, 2002 16.27 16.34 16.03 16.04 87,198 -0.49(-2.97%)
Nov 08, 2002 16.66 16.79 16.38 16.53 13,554 -0.15(-0.88%)
Nov 07, 2002 16.71 16.80 16.64 16.68 20,331 -0.39(-2.26%)
Nov 06, 2002 16.92 17.09 16.67 17.06 47,665 +0.36(+2.17%)
Nov 05, 2002 16.62 16.72 16.50 16.70 11,520 +0.03(+0.19%)
Nov 04, 2002 16.73 16.95 16.60 16.67 14,457 +0.20(+1.24%)
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.