Skip to main content

US Industrials Ishares ETF (NY: IYJ )

132.84 +1.80 (+1.37%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.13 20.14 20.07 20.14 24,438 +0.03(+0.13%)
Nov 26, 2003 20.16 20.17 19.94 20.11 34,716 +0.03(+0.13%)
Nov 25, 2003 19.96 20.12 19.88 20.08 32,889 +0.26(+1.33%)
Nov 24, 2003 19.78 19.88 19.78 19.82 22,154 +0.18(+0.91%)
Nov 21, 2003 19.61 19.68 19.56 19.64 41,340 +0.04(+0.18%)
Nov 20, 2003 19.75 19.87 19.75 19.61 41,797 -0.14(-0.73%)
Nov 19, 2003 19.60 19.86 19.60 19.75 59,384 +0.21(+1.10%)
Nov 18, 2003 19.82 19.82 19.57 19.54 23,982 -0.11(-0.58%)
Nov 17, 2003 19.51 19.65 19.42 19.65 43,852 -0.07(-0.38%)
Nov 14, 2003 20.03 20.07 19.72 19.72 39,513 -0.27(-1.36%)
Nov 13, 2003 20.03 20.03 20.03 20.00 44,309 -0.06(-0.31%)
Nov 12, 2003 19.77 20.06 19.76 20.06 48,192 +0.38(+1.94%)
Nov 11, 2003 19.72 19.74 19.65 19.68 22,154 -0.03(-0.16%)
Nov 10, 2003 19.84 19.84 19.71 19.71 34,031 -0.29(-1.45%)
Nov 07, 2003 19.90 20.05 19.97 20.00 49,106 +0.09(+0.46%)
Nov 06, 2003 19.83 19.96 19.75 19.90 26,037 +0.06(+0.31%)
Nov 05, 2003 19.79 19.84 19.70 19.84 28,093 -0.01(-0.04%)
Nov 04, 2003 19.79 19.87 19.79 19.85 20,898 -0.01(-0.07%)
Nov 03, 2003 19.75 19.91 19.81 19.86 41,911 +0.12(+0.62%)
Oct 31, 2003 19.66 19.74 19.64 19.74 67,834 +0.02(+0.11%)
Oct 30, 2003 19.63 19.78 19.63 19.72 153,028 +0.16(+0.81%)
Oct 29, 2003 19.40 19.57 19.40 19.56 26,266 +0.26(+1.34%)
Oct 28, 2003 19.19 19.30 19.18 19.30 12,105 +0.18(+0.96%)
Oct 27, 2003 19.11 19.25 19.09 19.12 21,469 +0.11(+0.58%)
Oct 24, 2003 18.99 19.08 18.89 19.01 75,600 -0.06(-0.32%)
Oct 23, 2003 19.09 19.19 19.00 19.07 22,383 -0.04(-0.23%)
Oct 22, 2003 19.26 19.29 19.05 19.12 44,309 -0.23(-1.18%)
Oct 21, 2003 19.46 19.47 19.34 19.34 73,088 +0.01(+0.07%)
Oct 20, 2003 19.36 19.43 19.27 19.33 32,204 -0.04(-0.23%)
Oct 17, 2003 19.59 19.59 19.31 19.37 62,124 -0.14(-0.70%)
Oct 16, 2003 19.51 19.57 19.44 19.51 92,959 -0.07(-0.34%)
Oct 15, 2003 19.65 19.65 19.49 19.58 33,346 -0.02(-0.09%)
Oct 14, 2003 19.51 19.59 19.42 19.59 36,544 +0.11(+0.54%)
Oct 13, 2003 19.56 19.56 19.41 19.49 55,044 +0.07(+0.34%)
Oct 10, 2003 19.44 19.45 19.33 19.42 34,716 -0.12(-0.63%)
Oct 09, 2003 19.63 19.73 19.51 19.54 109,632 +0.13(+0.65%)
Oct 08, 2003 19.51 19.51 19.42 19.42 23,296 -0.14(-0.69%)
Oct 07, 2003 19.31 19.55 19.31 19.55 48,649 +0.06(+0.31%)
Oct 06, 2003 19.44 19.55 19.37 19.49 31,290 +0.00(+0.02%)
Oct 03, 2003 19.55 19.55 19.55 19.49 34,488 +0.35(+1.81%)
Oct 02, 2003 19.15 19.25 19.13 19.14 65,094 +0.17(+0.90%)
Oct 01, 2003 18.83 19.06 18.77 18.97 37,229 +0.32(+1.69%)
Sep 30, 2003 18.65 18.84 18.59 18.66 35,630 -0.23(-1.21%)
Sep 29, 2003 18.80 19.01 18.73 18.88 50,248 +0.06(+0.30%)
Sep 26, 2003 18.81 18.87 18.71 18.83 29,692 -0.16(-0.83%)
Sep 25, 2003 19.06 19.19 18.98 18.98 73,773 -0.12(-0.64%)
Sep 24, 2003 19.51 19.51 19.11 19.11 86,107 -0.45(-2.28%)
Sep 23, 2003 19.46 19.55 19.40 19.55 367,268 +0.14(+0.70%)
Sep 22, 2003 19.48 19.58 19.41 19.42 139,552 -0.35(-1.77%)
Sep 19, 2003 19.85 19.85 19.67 19.77 22,154 -0.03(-0.15%)
Sep 18, 2003 19.48 19.79 19.48 19.80 150,059 +0.30(+1.53%)
Sep 17, 2003 19.65 19.65 19.50 19.50 39,741 -0.14(-0.74%)
Sep 16, 2003 19.35 19.65 19.18 19.65 255,580 +0.29(+1.52%)
Sep 15, 2003 19.33 19.39 19.28 19.35 113,515 -0.04(-0.18%)
Sep 12, 2003 19.34 19.42 19.18 19.39 41,340 -0.04(-0.18%)
Sep 11, 2003 19.37 19.47 19.26 19.42 45,451 +0.24(+1.26%)
Sep 10, 2003 19.57 19.57 19.14 19.18 1,320,612 -0.39(-1.99%)
Sep 09, 2003 19.75 19.75 19.50 19.57 68,520 -0.22(-1.11%)
Sep 08, 2003 19.65 19.83 19.61 19.79 180,664 +0.14(+0.69%)
Sep 05, 2003 19.68 19.72 19.50 19.65 147,546 -0.16(-0.80%)
Sep 04, 2003 19.77 19.82 19.66 19.81 185,004 -0.02(-0.09%)
Sep 03, 2003 19.74 19.85 19.73 19.83 148,917 +0.17(+0.87%)
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.