Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 +0.40 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.83 25.97 25.77 25.77 36,596 -0.08(-0.29%)
Nov 29, 2005 25.88 26.02 25.84 25.85 34,788 +0.08(+0.31%)
Nov 28, 2005 25.94 25.94 25.72 25.77 75,677 -0.18(-0.68%)
Nov 25, 2005 25.92 25.96 25.83 25.94 36,596 +0.05(+0.21%)
Nov 23, 2005 25.89 25.97 25.85 25.89 42,469 -0.01(-0.03%)
Nov 22, 2005 25.79 25.94 25.72 25.90 55,571 +0.08(+0.33%)
Nov 21, 2005 25.64 25.85 25.63 25.82 42,921 +0.18(+0.71%)
Nov 18, 2005 25.60 25.67 25.54 25.64 65,059 +0.22(+0.87%)
Nov 17, 2005 25.20 25.41 25.20 25.41 25,978 +0.32(+1.29%)
Nov 16, 2005 25.17 25.17 25.08 25.09 45,180 +0.06(+0.23%)
Nov 15, 2005 25.09 25.16 24.98 25.03 87,875 -0.04(-0.16%)
Nov 14, 2005 24.99 25.07 24.96 25.07 114,080 +0.04(+0.18%)
Nov 11, 2005 25.00 25.05 24.90 25.03 201,052 +0.07(+0.27%)
Nov 10, 2005 24.70 24.99 24.63 24.96 78,839 +0.28(+1.15%)
Nov 09, 2005 24.65 24.80 24.61 24.68 158,809 +0.02(+0.09%)
Nov 08, 2005 24.71 24.71 24.61 24.66 28,463 -0.15(-0.62%)
Nov 07, 2005 24.77 24.82 24.71 24.81 47,665 +0.17(+0.70%)
Nov 04, 2005 24.75 24.75 24.56 24.64 38,629 -0.01(-0.05%)
Nov 03, 2005 24.65 24.77 24.65 24.65 40,888 +0.09(+0.38%)
Nov 02, 2005 24.35 24.59 24.35 24.56 86,294 +0.25(+1.04%)
Nov 01, 2005 24.32 24.36 24.25 24.31 391,713 -0.04(-0.15%)
Oct 31, 2005 24.37 24.46 24.31 24.34 46,309 +0.13(+0.55%)
Oct 28, 2005 23.90 24.22 23.90 24.21 6,099 +0.37(+1.54%)
Oct 27, 2005 24.07 24.07 23.84 23.84 29,593 -0.28(-1.17%)
Oct 26, 2005 24.10 24.31 24.10 24.13 108,884 -0.08(-0.31%)
Oct 25, 2005 24.28 24.35 24.08 24.20 20,557 -0.08(-0.35%)
Oct 24, 2005 24.04 24.29 24.04 24.28 17,394 +0.39(+1.63%)
Oct 21, 2005 24.13 24.13 23.88 23.90 40,662 -0.16(-0.66%)
Oct 20, 2005 24.40 24.40 23.96 24.05 67,544 -0.27(-1.13%)
Oct 19, 2005 23.91 24.33 23.89 24.33 36,144 +0.31(+1.29%)
Oct 18, 2005 24.12 24.15 24.00 24.02 20,331 -0.14(-0.57%)
Oct 17, 2005 24.08 24.17 24.04 24.16 104,818 -0.04(-0.15%)
Oct 14, 2005 24.12 24.19 23.98 24.19 14,909 +0.22(+0.90%)
Oct 13, 2005 23.91 24.00 23.79 23.98 62,574 -0.02(-0.09%)
Oct 12, 2005 24.07 24.13 23.84 24.00 137,574 -0.04(-0.18%)
Oct 11, 2005 24.21 24.26 24.03 24.04 102,785 -0.13(-0.55%)
Oct 10, 2005 24.34 24.35 24.14 24.17 14,005 -0.19(-0.80%)
Oct 07, 2005 24.24 24.37 24.19 24.37 28,237 +0.22(+0.92%)
Oct 06, 2005 24.08 24.25 24.00 24.15 39,532 +0.09(+0.37%)
Oct 05, 2005 24.28 24.31 24.05 24.06 122,664 -0.28(-1.15%)
Oct 04, 2005 24.62 24.69 24.34 24.34 45,632 -0.26(-1.04%)
Oct 03, 2005 24.63 24.72 24.55 24.59 162,649 -0.08(-0.34%)
Sep 30, 2005 24.52 24.68 24.52 24.68 25,075 +0.12(+0.47%)
Sep 29, 2005 24.36 24.59 24.23 24.56 60,541 +0.13(+0.54%)
Sep 28, 2005 24.41 24.53 24.28 24.43 25,075 +0.02(+0.07%)
Sep 27, 2005 24.30 24.48 24.24 24.41 124,923 +0.11(+0.46%)
Sep 26, 2005 24.50 24.50 24.22 24.30 56,475 -0.01(-0.05%)
Sep 23, 2005 24.32 24.38 24.12 24.32 69,351 +0.06(+0.24%)
Sep 22, 2005 24.11 24.26 24.05 24.26 108,432 +0.09(+0.37%)
Sep 21, 2005 24.31 24.31 24.09 24.17 134,863 -0.15(-0.62%)
Sep 20, 2005 24.47 24.61 24.28 24.32 35,240 -0.15(-0.60%)
Sep 19, 2005 24.63 24.64 24.38 24.47 57,153 -0.28(-1.14%)
Sep 16, 2005 24.72 24.75 24.61 24.75 14,005 +0.14(+0.58%)
Sep 15, 2005 24.71 24.73 24.59 24.61 61,445 +0.01(+0.04%)
Sep 14, 2005 24.84 24.84 24.60 24.60 19,427 -0.22(-0.89%)
Sep 13, 2005 24.86 24.87 24.74 24.82 56,701 -0.11(-0.44%)
Sep 12, 2005 24.83 24.95 24.77 24.93 52,183 +0.13(+0.54%)
Sep 09, 2005 24.68 24.82 24.64 24.80 29,141 +0.14(+0.56%)
Sep 08, 2005 24.67 24.72 24.58 24.66 19,879 -0.11(-0.43%)
Sep 07, 2005 24.75 24.80 24.62 24.77 71,836 +0.05(+0.21%)
Sep 06, 2005 24.45 24.72 24.45 24.71 35,014 +0.31(+1.29%)
Sep 02, 2005 24.45 24.52 24.40 24.40 23,719 +0.01(+0.05%)
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.