Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.25 15.54 15.06 15.43 28,689 -0.26(-1.64%)
Sep 27, 2002 16.04 16.04 15.60 15.69 16,490 -0.50(-3.06%)
Sep 26, 2002 16.20 16.34 16.05 16.18 7,906 +0.11(+0.69%)
Sep 25, 2002 15.91 16.10 15.67 16.07 15,135 +0.45(+2.86%)
Sep 24, 2002 15.65 15.83 15.54 15.63 29,367 -0.36(-2.24%)
Sep 23, 2002 15.91 16.04 15.82 15.98 103,688 -0.23(-1.45%)
Sep 20, 2002 16.10 16.27 15.95 16.22 18,749 +0.07(+0.44%)
Sep 19, 2002 16.31 16.38 16.10 16.15 25,978 -0.40(-2.43%)
Sep 18, 2002 16.42 16.56 16.27 16.55 22,590 -0.03(-0.16%)
Sep 17, 2002 17.15 17.15 16.58 16.58 40,662 -0.27(-1.63%)
Sep 16, 2002 16.71 16.96 16.68 16.85 41,565 +0.04(+0.24%)
Sep 13, 2002 16.82 16.86 16.69 16.81 24,849 -0.39(-2.24%)
Sep 12, 2002 17.44 17.44 17.17 17.20 5,647 -0.32(-1.82%)
Sep 11, 2002 17.82 17.82 17.48 17.52 16,716 +0.09(+0.51%)
Sep 10, 2002 17.29 17.48 17.29 17.43 12,424 +0.04(+0.23%)
Sep 09, 2002 16.87 17.39 16.87 17.39 18,072 +0.21(+1.21%)
Sep 06, 2002 17.22 17.22 17.12 17.18 9,036 +0.36(+2.13%)
Sep 05, 2002 16.75 16.89 16.69 16.82 32,078 -0.40(-2.31%)
Sep 04, 2002 16.98 17.22 16.82 17.22 13,554 +0.35(+2.07%)
Sep 03, 2002 17.26 17.31 16.87 16.87 45,406 -0.73(-4.13%)
Aug 30, 2002 17.44 17.83 17.44 17.60 20,782 -0.02(-0.10%)
Aug 29, 2002 17.46 17.65 17.34 17.61 12,424 -0.13(-0.72%)
Aug 28, 2002 17.91 18.01 17.71 17.74 1,490,952 -0.30(-1.64%)
Aug 27, 2002 18.42 18.42 18.04 18.04 28,237 -0.17(-0.95%)
Aug 26, 2002 18.11 18.28 17.84 18.21 16,039 +0.15(+0.86%)
Aug 23, 2002 18.26 18.30 18.06 18.06 9,713 -0.52(-2.79%)
Aug 22, 2002 18.33 18.61 18.33 18.57 11,295 +0.33(+1.79%)
Aug 21, 2002 18.44 18.44 18.13 18.25 27,334 +0.10(+0.54%)
Aug 20, 2002 18.26 18.26 18.02 18.15 25,978 +0.25(+1.41%)
Aug 16, 2002 17.80 18.01 17.78 17.90 15,813 -0.01(-0.05%)
Aug 15, 2002 17.88 17.97 17.53 17.91 108,432 +0.15(+0.87%)
Aug 14, 2002 17.14 17.76 16.83 17.75 25,075 +0.33(+1.91%)
Aug 13, 2002 17.66 17.79 17.40 17.42 31,400 -0.44(-2.45%)
Aug 12, 2002 17.68 17.88 17.53 17.86 68,674 +0.46(+2.67%)
Aug 07, 2002 17.31 17.40 16.84 17.39 11,295 +0.09(+0.54%)
Aug 06, 2002 16.80 17.31 16.71 17.30 22,138 +0.96(+5.91%)
Aug 05, 2002 16.91 16.91 16.33 16.33 25,301 -0.62(-3.66%)
Aug 02, 2002 17.50 17.50 16.82 16.95 21,686 -0.60(-3.40%)
Aug 01, 2002 17.97 18.04 17.55 17.55 72,740 -0.35(-1.98%)
Jul 31, 2002 17.91 17.93 17.49 17.91 34,111 -0.03(-0.15%)
Jul 30, 2002 17.71 18.15 17.54 17.93 31,852 +0.17(+0.97%)
Jul 29, 2002 17.31 17.84 17.27 17.76 40,888 +0.96(+5.75%)
Jul 26, 2002 16.58 16.79 16.43 16.79 42,921 +0.37(+2.26%)
Jul 25, 2002 16.42 16.64 16.02 16.42 67,318 +0.04(+0.22%)
Jul 24, 2002 15.16 16.39 15.16 16.39 33,885 +0.76(+4.87%)
Jul 23, 2002 15.94 16.20 15.63 15.63 17,846 -0.42(-2.62%)
Jul 22, 2002 16.25 16.64 15.85 16.05 72,740 -0.27(-1.63%)
Jul 19, 2002 16.80 16.81 16.31 16.31 21,008 -1.15(-6.59%)
Jul 17, 2002 17.80 17.80 17.24 17.46 17,168 -0.27(-1.50%)
Jul 12, 2002 17.99 18.11 17.66 17.73 8,584 -0.02(-0.13%)
Jul 11, 2002 17.49 17.77 17.24 17.75 83,809 -0.04(-0.25%)
Jul 10, 2002 18.37 18.37 17.76 17.80 10,165 -0.45(-2.45%)
Jul 09, 2002 18.76 18.79 18.24 18.24 813,246 -0.48(-2.58%)
Jul 08, 2002 18.90 18.90 18.72 18.72 7,002 -0.15(-0.82%)
Jul 05, 2002 18.35 18.90 18.35 18.88 17,168 +0.68(+3.75%)
Jul 04, 2002 18.15 18.20 17.75 18.20 21,912 +0.00(+0.00%)
Jul 03, 2002 18.15 18.20 17.75 18.20 21,912 -0.02(-0.10%)
Jul 02, 2002 18.50 18.50 18.13 18.22 42,017 -0.38(-2.02%)
Jul 01, 2002 19.15 19.15 18.59 18.59 26,430 -0.46(-2.44%)
Jun 28, 2002 19.15 19.21 18.95 19.06 9,036 +0.20(+1.06%)
Jun 27, 2002 18.92 18.95 18.48 18.86 22,590 +0.35(+1.91%)
Jun 26, 2002 18.24 18.68 18.15 18.50 34,562 -0.15(-0.83%)
Jun 25, 2002 19.08 19.17 18.66 18.66 56,701 -0.20(-1.06%)
Jun 21, 2002 19.17 19.23 18.86 18.86 12,198 -0.55(-2.85%)
Jun 20, 2002 19.57 19.62 19.41 19.41 26,430 -0.22(-1.13%)
Jun 19, 2002 19.63 19.96 19.57 19.63 31,852 -0.18(-0.89%)
Jun 18, 2002 19.59 19.90 19.59 19.81 16,039 +0.27(+1.36%)
Jun 17, 2002 19.36 19.63 19.34 19.54 43,147 +0.35(+1.85%)
Jun 14, 2002 18.95 19.21 18.69 19.19 18,749 -0.24(-1.23%)
Jun 12, 2002 19.19 19.43 19.12 19.43 35,240 +0.23(+1.22%)
Jun 11, 2002 19.66 19.74 19.19 19.19 25,075 -0.34(-1.72%)
Jun 10, 2002 19.50 19.67 19.48 19.53 72,966 +0.10(+0.50%)
Jun 07, 2002 18.99 19.53 18.99 19.43 28,011 +0.09(+0.46%)
Jun 06, 2002 19.76 19.76 19.32 19.34 50,827 -0.33(-1.69%)
Jun 05, 2002 19.68 19.74 19.57 19.68 8,358 -0.80(-3.89%)
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%)
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.