Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.43 20.49 20.43 20.47 2,710 +0.02(+0.11%)
May 28, 2002 20.85 20.85 20.41 20.45 27,334 -0.27(-1.28%)
May 27, 2002 20.98 20.98 20.70 20.72 22,590 +0.00(+0.00%)
May 24, 2002 20.98 20.98 20.70 20.72 22,590 -0.20(-0.95%)
May 23, 2002 20.71 20.92 20.47 20.92 48,568 +0.36(+1.74%)
May 22, 2002 20.52 20.60 20.32 20.56 13,554 +0.10(+0.50%)
May 21, 2002 21.07 21.07 20.46 20.46 11,295 -0.35(-1.70%)
May 20, 2002 21.00 21.00 20.81 20.81 15,813 -0.31(-1.45%)
May 17, 2002 20.96 21.12 20.96 21.12 18,975 +0.31(+1.51%)
May 16, 2002 20.81 20.87 20.73 20.80 53,990 +0.17(+0.84%)
May 15, 2002 20.61 20.87 20.61 20.63 29,367 -0.07(-0.34%)
May 14, 2002 20.55 20.70 20.44 20.70 7,680 +0.50(+2.50%)
May 13, 2002 19.94 20.23 19.94 20.19 15,587 +0.21(+1.04%)
May 10, 2002 20.40 20.40 19.90 19.99 100,752 -0.31(-1.53%)
May 09, 2002 20.55 20.55 20.30 20.30 22,364 -0.45(-2.16%)
May 08, 2002 20.26 20.74 20.23 20.74 127,408 +0.93(+4.69%)
May 07, 2002 19.75 20.10 19.75 19.81 178,236 -0.10(-0.49%)
May 06, 2002 20.21 20.36 19.91 19.91 22,816 -0.35(-1.70%)
May 03, 2002 20.38 20.42 20.15 20.26 13,554 -0.15(-0.76%)
May 02, 2002 20.39 20.49 20.26 20.41 24,171 -0.04(-0.17%)
May 01, 2002 20.25 20.45 19.90 20.45 10,843 +0.15(+0.74%)
Apr 30, 2002 19.85 20.40 19.85 20.30 16,942 +0.42(+2.14%)
Apr 29, 2002 20.08 20.20 19.79 19.87 22,816 -0.29(-1.45%)
Apr 26, 2002 20.47 20.56 20.13 20.16 39,532 -0.28(-1.39%)
Apr 25, 2002 20.30 20.47 20.19 20.45 36,596 -0.23(-1.09%)
Apr 24, 2002 20.72 20.89 20.67 20.67 10,843 -0.06(-0.30%)
Apr 23, 2002 20.87 20.98 20.73 20.73 10,165 -0.11(-0.53%)
Apr 22, 2002 21.03 21.03 20.75 20.85 25,301 -0.33(-1.55%)
Apr 19, 2002 21.26 21.26 21.10 21.17 29,593 -0.05(-0.23%)
Apr 18, 2002 21.33 21.33 20.95 21.22 18,072 -0.04(-0.17%)
Apr 17, 2002 21.47 21.48 21.25 21.26 25,978 -0.14(-0.66%)
Apr 16, 2002 21.31 21.48 21.23 21.40 56,475 +0.46(+2.18%)
Apr 15, 2002 21.27 21.28 20.92 20.94 71,610 -0.48(-2.25%)
Apr 12, 2002 21.54 21.54 21.30 21.43 22,364 +0.07(+0.31%)
Apr 11, 2002 22.02 22.02 21.27 21.36 35,918 -0.82(-3.69%)
Apr 10, 2002 21.82 22.20 21.82 22.18 28,463 +0.45(+2.08%)
Apr 09, 2002 21.76 21.87 21.73 21.73 21,460 -0.09(-0.43%)
Apr 08, 2002 21.60 21.82 21.54 21.82 55,345 +0.11(+0.49%)
Apr 05, 2002 21.91 21.91 21.63 21.71 11,972 +0.00(+0.00%)
Apr 04, 2002 21.54 21.71 21.54 21.71 15,587 +0.23(+1.07%)
Apr 03, 2002 21.84 21.84 21.39 21.48 27,334 -0.32(-1.46%)
Apr 02, 2002 21.80 21.91 21.76 21.80 28,011 -0.20(-0.91%)
Apr 01, 2002 21.78 22.02 21.67 22.00 11,295 -0.02(-0.08%)
Mar 29, 2002 22.05 22.18 22.02 22.02 16,490 +0.00(+0.00%)
Mar 28, 2002 22.05 22.18 22.02 22.02 16,490 +0.06(+0.28%)
Mar 27, 2002 21.89 22.09 21.87 21.96 15,361 +0.20(+0.92%)
Mar 26, 2002 21.58 21.93 21.58 21.76 26,204 +0.11(+0.51%)
Mar 25, 2002 21.98 22.07 21.60 21.65 42,469 -0.38(-1.71%)
Mar 22, 2002 21.96 22.07 21.80 22.02 28,011 -0.02(-0.08%)
Mar 21, 2002 22.09 22.09 21.81 22.04 32,981 -0.31(-1.41%)
Mar 20, 2002 22.58 22.58 22.28 22.35 29,367 -0.31(-1.37%)
Mar 19, 2002 22.58 22.73 22.58 22.66 15,587 +0.18(+0.79%)
Mar 18, 2002 22.69 22.71 22.40 22.49 13,328 -0.02(-0.10%)
Mar 15, 2002 22.60 22.65 22.44 22.51 22,590 +0.09(+0.40%)
Mar 14, 2002 22.60 22.62 22.42 22.42 22,138 -0.02(-0.10%)
Mar 13, 2002 22.75 22.75 22.44 22.44 20,105 -0.42(-1.84%)
Mar 12, 2002 22.71 22.91 22.70 22.86 36,370 -0.15(-0.65%)
Mar 11, 2002 22.89 23.08 22.80 23.01 38,629 +0.21(+0.91%)
Mar 08, 2002 23.00 23.10 22.76 22.81 394,876 +0.03(+0.14%)
Mar 07, 2002 23.02 23.02 22.66 22.78 460,162 -0.15(-0.68%)
Mar 06, 2002 22.55 22.97 22.55 22.93 91,716 +0.54(+2.43%)
Mar 05, 2002 22.48 22.66 22.36 22.39 103,237 -0.31(-1.37%)
Mar 04, 2002 22.13 22.70 22.13 22.70 90,360 +0.74(+3.39%)
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.