Skip to main content

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 30, 2004 21.76 21.79 21.62 21.74 183,405 -0.09(-0.40%)
Jan 29, 2004 21.90 21.92 21.61 21.83 106,434 +0.01(+0.06%)
Jan 28, 2004 22.15 22.25 21.80 21.81 202,362 -0.30(-1.37%)
Jan 27, 2004 22.34 22.35 22.11 22.11 60,982 -0.23(-1.02%)
Jan 26, 2004 22.08 22.34 21.98 22.34 78,113 +0.32(+1.45%)
Jan 23, 2004 22.16 22.28 21.91 22.02 46,365 -0.16(-0.73%)
Jan 22, 2004 22.37 22.37 22.12 22.18 207,159 -0.09(-0.39%)
Jan 21, 2004 22.10 22.28 21.90 22.27 152,800 +0.14(+0.63%)
Jan 20, 2004 22.38 22.38 22.03 22.13 287,784 -0.18(-0.80%)
Jan 16, 2004 22.08 22.31 22.04 22.31 87,020 +0.36(+1.64%)
Jan 15, 2004 21.87 22.00 21.72 21.95 155,769 +0.10(+0.44%)
Jan 14, 2004 21.73 21.89 21.69 21.86 226,116 +0.21(+0.99%)
Jan 13, 2004 21.72 21.80 21.52 21.64 190,029 -0.06(-0.28%)
Jan 12, 2004 21.63 21.73 21.62 21.70 716,036 +0.04(+0.18%)
Jan 09, 2004 21.85 21.85 21.63 21.66 92,502 -0.21(-0.94%)
Jan 08, 2004 21.76 21.87 21.73 21.87 96,613 +0.16(+0.75%)
Jan 07, 2004 21.67 21.67 21.50 21.71 132,015 -0.03(-0.14%)
Jan 06, 2004 21.67 21.74 21.57 21.74 97,298 +0.03(+0.12%)
Jan 05, 2004 21.53 21.71 21.50 21.71 70,347 +0.27(+1.25%)
Jan 02, 2004 21.49 21.62 21.34 21.44 147,775 -0.04(-0.20%)
Dec 31, 2003 21.50 21.51 21.33 21.49 68,748 +0.04(+0.18%)
Dec 30, 2003 21.52 21.52 21.38 21.45 86,335 -0.00(-0.02%)
Dec 29, 2003 21.34 21.45 21.29 21.45 135,669 +0.18(+0.86%)
Dec 26, 2003 21.30 21.34 21.23 21.27 68,976 -0.01(-0.04%)
Dec 24, 2003 21.28 21.30 21.22 21.28 168,788 -0.00(-0.02%)
Dec 23, 2003 21.30 21.37 21.25 21.28 202,362 -0.02(-0.10%)
Dec 22, 2003 21.14 21.30 21.14 21.30 203,048 +0.18(+0.85%)
Dec 19, 2003 21.14 21.15 21.02 21.13 163,534 -0.02(-0.10%)
Dec 18, 2003 20.98 21.14 20.91 21.15 145,034 +0.25(+1.17%)
Dec 17, 2003 20.88 20.90 20.77 20.90 62,353 -0.04(-0.17%)
Dec 16, 2003 20.77 20.94 20.73 20.94 151,658 +0.26(+1.27%)
Dec 15, 2003 21.02 21.08 20.67 20.67 127,904 -0.11(-0.51%)
Dec 12, 2003 20.77 20.79 20.65 20.78 73,316 -0.00(-0.02%)
Dec 11, 2003 20.49 20.84 20.49 20.78 67,606 +0.38(+1.87%)
Dec 10, 2003 20.54 20.54 20.35 20.40 100,039 -0.09(-0.43%)
Dec 09, 2003 20.51 20.65 20.49 20.49 95,699 -0.02(-0.09%)
Dec 08, 2003 20.39 20.51 20.36 20.51 26,722 +0.14(+0.67%)
Dec 05, 2003 20.42 20.48 20.36 20.37 88,162 -0.09(-0.45%)
Dec 04, 2003 20.40 20.47 20.40 20.46 42,025 +0.06(+0.30%)
Dec 03, 2003 20.40 20.53 20.37 20.40 54,130 +0.00(+0.00%)
Dec 02, 2003 20.36 20.42 20.32 20.40 51,846 +0.00(+0.02%)
Dec 01, 2003 20.27 20.40 20.27 20.40 437,844 +0.26(+1.30%)
Nov 28, 2003 20.13 20.14 20.07 20.14 24,438 +0.03(+0.13%)
Nov 26, 2003 20.16 20.17 19.94 20.11 34,716 +0.03(+0.13%)
Nov 25, 2003 19.96 20.12 19.88 20.08 32,889 +0.26(+1.33%)
Nov 24, 2003 19.78 19.88 19.78 19.82 22,154 +0.18(+0.91%)
Nov 21, 2003 19.61 19.68 19.56 19.64 41,340 +0.04(+0.18%)
Nov 20, 2003 19.75 19.87 19.75 19.61 41,797 -0.14(-0.73%)
Nov 19, 2003 19.60 19.86 19.60 19.75 59,384 +0.21(+1.10%)
Nov 18, 2003 19.82 19.82 19.57 19.54 23,982 -0.11(-0.58%)
Nov 17, 2003 19.51 19.65 19.42 19.65 43,852 -0.07(-0.38%)
Nov 14, 2003 20.03 20.07 19.72 19.72 39,513 -0.27(-1.36%)
Nov 13, 2003 20.03 20.03 20.03 20.00 44,309 -0.06(-0.31%)
Nov 12, 2003 19.77 20.06 19.76 20.06 48,192 +0.38(+1.94%)
Nov 11, 2003 19.72 19.74 19.65 19.68 22,154 -0.03(-0.16%)
Nov 10, 2003 19.84 19.84 19.71 19.71 34,031 -0.29(-1.45%)
Nov 07, 2003 19.90 20.05 19.97 20.00 49,106 +0.09(+0.46%)
Nov 06, 2003 19.83 19.96 19.75 19.90 26,037 +0.06(+0.31%)
Nov 05, 2003 19.79 19.84 19.70 19.84 28,093 -0.01(-0.04%)
Nov 04, 2003 19.79 19.87 19.79 19.85 20,898 -0.01(-0.07%)
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.