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 (%)
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%)
Mar 01, 2002 21.49 21.95 21.49 21.95 540,809 +0.46(+2.16%)
Feb 28, 2002 21.69 21.80 21.49 21.49 17,394 +0.02(+0.08%)
Feb 27, 2002 21.45 21.74 21.45 21.47 19,879 +0.09(+0.41%)
Feb 26, 2002 21.45 21.45 21.20 21.38 35,466 -0.04(-0.17%)
Feb 25, 2002 20.94 21.42 20.94 21.42 4,269,546 +0.53(+2.52%)
Feb 22, 2002 20.69 20.98 20.58 20.89 35,466 +0.15(+0.73%)
Feb 21, 2002 20.98 21.12 20.74 20.74 72,740 -0.13(-0.64%)
Feb 20, 2002 20.56 20.87 20.45 20.87 11,295 +0.38(+1.86%)
Feb 19, 2002 20.67 20.67 20.49 20.49 4,066 -0.35(-1.68%)
Feb 18, 2002 20.94 20.94 20.77 20.84 5,195 +0.00(+0.00%)
Feb 15, 2002 20.94 20.94 20.77 20.84 5,195 +0.01(+0.04%)
Feb 14, 2002 21.00 21.00 20.83 20.83 21,008 -0.13(-0.63%)
Feb 13, 2002 20.87 21.04 20.87 20.96 6,777 +0.20(+0.98%)
Feb 12, 2002 20.75 20.83 20.67 20.76 11,746 -0.16(-0.74%)
Feb 11, 2002 20.56 20.93 20.52 20.92 16,264 +0.36(+1.74%)
Feb 08, 2002 20.41 20.56 20.30 20.56 19,427 +0.16(+0.78%)
Feb 07, 2002 20.43 20.58 20.25 20.40 8,132 +0.10(+0.50%)
Feb 06, 2002 20.41 20.46 20.17 20.30 11,972 +0.22(+1.10%)
Feb 05, 2002 20.19 20.39 20.07 20.08 11,972 -0.22(-1.09%)
Feb 04, 2002 20.43 20.63 20.30 20.30 21,912 -0.81(-3.84%)
Feb 01, 2002 21.12 21.16 20.97 21.11 1,197,280 -0.06(-0.29%)
Jan 31, 2002 20.92 21.17 20.84 21.17 6,325 +0.27(+1.31%)
Jan 30, 2002 20.56 20.89 19.94 20.89 63,252 +0.22(+1.05%)
Jan 29, 2002 21.40 21.42 20.56 20.68 56,927 -0.77(-3.59%)
Jan 28, 2002 21.58 21.58 21.25 21.45 9,939 -0.04(-0.16%)
Jan 25, 2002 21.23 21.50 21.23 21.48 7,002 +0.22(+1.04%)
Jan 24, 2002 21.28 21.39 21.08 21.26 42,921 +0.28(+1.35%)
Jan 23, 2002 20.89 20.98 20.86 20.98 3,614 -0.12(-0.55%)
Jan 22, 2002 21.16 21.47 20.99 21.09 32,755 -0.03(-0.15%)
Jan 21, 2002 20.96 21.12 20.96 21.12 3,388 +0.00(+0.00%)
Jan 18, 2002 20.96 21.12 20.96 21.12 3,388 -0.01(-0.06%)
Jan 17, 2002 21.14 21.14 20.98 21.14 15,135 +0.19(+0.93%)
Jan 16, 2002 21.27 21.27 20.94 20.94 68,222 -0.50(-2.31%)
Jan 15, 2002 21.23 21.50 21.20 21.44 71,385 -0.03(-0.14%)
Jan 14, 2002 21.56 21.58 21.40 21.47 75,903 -0.08(-0.37%)
Jan 11, 2002 22.07 22.07 21.55 21.55 21,912 -0.43(-1.95%)
Jan 10, 2002 22.03 22.03 21.91 21.98 16,942 -0.38(-1.70%)
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.