Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.68 +0.36 (+0.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.53 17.77 17.52 17.77 49,020 +0.34(+1.96%)
May 29, 2003 17.55 17.60 17.25 17.43 61,671 -0.11(-0.63%)
May 28, 2003 17.60 17.61 17.47 17.54 58,734 +0.05(+0.30%)
May 27, 2003 17.02 17.49 17.02 17.49 38,177 +0.32(+1.86%)
May 23, 2003 17.04 17.19 16.98 17.17 45,180 +0.10(+0.57%)
May 22, 2003 17.00 17.15 16.93 17.07 66,866 +0.16(+0.94%)
May 21, 2003 16.95 17.02 16.83 16.91 31,852 -0.05(-0.31%)
May 20, 2003 17.13 17.13 16.82 16.97 31,400 +0.04(+0.21%)
May 19, 2003 17.18 17.20 16.93 16.93 76,806 -0.46(-2.65%)
May 16, 2003 17.49 17.52 17.31 17.39 14,231 -0.07(-0.38%)
May 15, 2003 17.49 17.49 17.32 17.46 140,510 +0.09(+0.51%)
May 14, 2003 17.51 17.51 17.24 17.37 27,108 +0.00(+0.00%)
May 13, 2003 17.40 17.45 17.27 17.37 16,942 -0.07(-0.38%)
May 12, 2003 17.18 17.52 17.18 17.44 33,433 +0.23(+1.34%)
May 09, 2003 17.00 17.32 17.00 17.21 12,424 +0.16(+0.96%)
May 08, 2003 17.09 17.18 16.95 17.04 30,044 -0.17(-1.00%)
May 07, 2003 17.23 17.31 17.13 17.22 22,816 -0.02(-0.10%)
May 06, 2003 17.15 17.40 17.15 17.23 17,620 +0.14(+0.83%)
May 05, 2003 17.26 17.26 17.04 17.09 107,303 -0.08(-0.44%)
May 02, 2003 16.98 17.26 16.87 17.17 196,308 +0.19(+1.12%)
May 01, 2003 16.82 17.04 16.72 16.98 44,050 -0.13(-0.75%)
Apr 30, 2003 16.95 17.15 16.94 17.10 30,496 +0.11(+0.63%)
Apr 29, 2003 17.09 17.14 16.93 17.00 23,041 +0.00(+0.00%)
Apr 28, 2003 16.68 17.03 16.68 17.00 17,846 +0.39(+2.35%)
Apr 25, 2003 16.83 16.83 16.60 16.61 34,788 -0.25(-1.50%)
Apr 24, 2003 16.81 16.96 16.77 16.86 108,658 -0.17(-1.01%)
Apr 23, 2003 16.87 17.03 16.76 17.03 72,514 +0.17(+1.02%)
Apr 22, 2003 16.46 16.86 16.38 16.86 105,044 +0.43(+2.61%)
Apr 21, 2003 16.42 16.51 16.36 16.43 45,180 -0.04(-0.21%)
Apr 17, 2003 16.20 16.47 16.20 16.47 11,069 +0.27(+1.67%)
Apr 16, 2003 16.45 16.54 16.18 16.20 16,716 -0.24(-1.48%)
Apr 15, 2003 16.16 16.44 16.16 16.44 214,606 +0.16(+0.98%)
Apr 14, 2003 16.05 16.28 15.96 16.28 62,800 +0.31(+1.91%)
Apr 11, 2003 16.27 16.27 15.96 15.98 21,008 +0.00(+0.00%)
Apr 10, 2003 16.01 16.01 15.80 15.98 26,656 -0.03(-0.17%)
Apr 09, 2003 16.20 16.25 15.95 16.00 22,138 -0.16(-0.99%)
Apr 08, 2003 16.25 16.27 16.07 16.16 20,557 -0.02(-0.14%)
Apr 07, 2003 16.27 16.65 16.18 16.18 66,415 +0.12(+0.74%)
Apr 04, 2003 16.25 16.25 15.99 16.06 32,303 -0.00(-0.03%)
Apr 03, 2003 16.22 16.27 16.04 16.07 190,661 -0.13(-0.79%)
Apr 02, 2003 16.02 16.22 15.98 16.20 36,144 +0.61(+3.92%)
Apr 01, 2003 15.58 15.76 15.49 15.59 26,204 +0.04(+0.26%)
Mar 31, 2003 15.40 15.59 15.36 15.55 44,276 -0.19(-1.21%)
Mar 28, 2003 15.71 15.87 15.70 15.74 268,371 -0.12(-0.73%)
Mar 27, 2003 15.71 15.89 15.61 15.85 31,852 -0.04(-0.25%)
Mar 26, 2003 15.98 16.01 15.89 15.89 15,813 -0.16(-1.02%)
Mar 25, 2003 15.83 16.14 15.80 16.06 158,357 +0.16(+1.03%)
Mar 24, 2003 16.05 16.14 15.80 15.89 126,730 -0.57(-3.44%)
Mar 21, 2003 16.25 16.53 16.06 16.46 224,772 +0.42(+2.62%)
Mar 20, 2003 15.85 16.11 15.74 16.04 33,207 +0.03(+0.19%)
Mar 19, 2003 15.83 16.02 15.71 16.01 39,081 +0.14(+0.86%)
Mar 18, 2003 15.87 15.91 15.69 15.87 66,641 +0.17(+1.10%)
Mar 17, 2003 14.98 15.78 14.98 15.70 22,590 +0.51(+3.35%)
Mar 14, 2003 15.10 15.24 15.02 15.19 40,210 +0.21(+1.39%)
Mar 13, 2003 14.72 15.02 14.72 14.98 36,822 +0.40(+2.76%)
Mar 12, 2003 14.50 14.58 14.30 14.58 7,454 +0.13(+0.89%)
Mar 11, 2003 14.72 14.78 14.43 14.45 12,650 -0.26(-1.78%)
Mar 10, 2003 14.90 14.92 14.70 14.71 30,948 -0.40(-2.67%)
Mar 07, 2003 14.85 15.16 14.81 15.11 195,405 +0.07(+0.44%)
Mar 06, 2003 15.05 15.06 14.92 15.05 23,719 -0.09(-0.58%)
Mar 05, 2003 15.05 15.15 14.99 15.13 21,686 -0.04(-0.26%)
Mar 04, 2003 15.30 15.30 15.10 15.17 11,520 -0.10(-0.67%)
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.