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 28, 2003 20.35 20.37 20.29 20.36 24,171 +0.03(+0.13%)
Nov 26, 2003 20.39 20.39 20.16 20.33 34,337 +0.03(+0.13%)
Nov 25, 2003 20.18 20.34 20.10 20.31 32,529 +0.27(+1.33%)
Nov 24, 2003 20.00 20.10 20.00 20.04 21,912 +0.18(+0.91%)
Nov 21, 2003 19.82 19.89 19.77 19.86 40,888 +0.04(+0.18%)
Nov 20, 2003 19.96 20.09 19.96 19.82 41,340 -0.15(-0.73%)
Nov 19, 2003 19.82 20.08 19.82 19.97 58,734 +0.22(+1.10%)
Nov 18, 2003 20.04 20.04 19.79 19.75 23,719 -0.12(-0.58%)
Nov 17, 2003 19.73 19.86 19.64 19.87 43,373 -0.08(-0.38%)
Nov 14, 2003 20.25 20.29 19.93 19.94 39,081 -0.27(-1.36%)
Nov 13, 2003 20.25 20.25 20.25 20.22 43,824 -0.06(-0.31%)
Nov 12, 2003 19.99 20.28 19.98 20.28 47,665 +0.39(+1.94%)
Nov 11, 2003 19.94 19.96 19.87 19.89 21,912 -0.03(-0.16%)
Nov 10, 2003 20.06 20.06 19.92 19.92 33,659 -0.29(-1.44%)
Nov 07, 2003 20.12 20.27 20.19 20.22 48,568 +0.09(+0.46%)
Nov 06, 2003 20.05 20.18 19.96 20.12 25,752 +0.06(+0.31%)
Nov 05, 2003 20.00 20.06 19.92 20.06 27,785 -0.01(-0.04%)
Nov 04, 2003 20.00 20.09 20.00 20.07 20,670 -0.01(-0.07%)
Nov 03, 2003 19.96 20.13 20.03 20.08 41,453 +0.12(+0.62%)
Oct 31, 2003 19.88 19.96 19.86 19.96 67,092 +0.02(+0.11%)
Oct 30, 2003 19.85 20.00 19.85 19.94 151,354 +0.16(+0.81%)
Oct 29, 2003 19.61 19.78 19.61 19.78 25,978 +0.26(+1.34%)
Oct 28, 2003 19.40 19.52 19.39 19.52 11,972 +0.19(+0.96%)
Oct 27, 2003 19.32 19.46 19.30 19.33 21,234 +0.11(+0.58%)
Oct 24, 2003 19.20 19.29 19.10 19.22 74,773 -0.06(-0.32%)
Oct 23, 2003 19.30 19.41 19.21 19.28 22,138 -0.04(-0.23%)
Oct 22, 2003 19.48 19.50 19.26 19.33 43,824 -0.23(-1.18%)
Oct 21, 2003 19.67 19.69 19.56 19.56 72,288 +0.01(+0.07%)
Oct 20, 2003 19.57 19.65 19.48 19.54 31,852 -0.04(-0.23%)
Oct 17, 2003 19.81 19.81 19.53 19.59 61,445 -0.14(-0.70%)
Oct 16, 2003 19.72 19.79 19.66 19.73 91,942 -0.07(-0.34%)
Oct 15, 2003 19.87 19.87 19.70 19.79 32,981 -0.02(-0.09%)
Oct 14, 2003 19.73 19.81 19.63 19.81 36,144 +0.11(+0.54%)
Oct 13, 2003 19.78 19.78 19.62 19.70 54,442 +0.07(+0.34%)
Oct 10, 2003 19.65 19.66 19.54 19.64 34,337 -0.12(-0.63%)
Oct 09, 2003 19.85 19.95 19.73 19.76 108,432 +0.13(+0.65%)
Oct 08, 2003 19.72 19.72 19.63 19.63 23,041 -0.14(-0.69%)
Oct 07, 2003 19.52 19.77 19.52 19.77 48,117 +0.06(+0.31%)
Oct 06, 2003 19.65 19.77 19.58 19.71 30,948 +0.00(+0.02%)
Oct 03, 2003 19.77 19.77 19.77 19.70 34,111 +0.35(+1.81%)
Oct 02, 2003 19.37 19.46 19.34 19.35 64,382 +0.17(+0.90%)
Oct 01, 2003 19.03 19.27 18.98 19.18 36,822 +0.32(+1.69%)
Sep 30, 2003 18.85 19.04 18.80 18.86 35,240 -0.23(-1.21%)
Sep 29, 2003 19.01 19.23 18.94 19.09 49,698 +0.06(+0.30%)
Sep 26, 2003 19.02 19.08 18.92 19.03 29,367 -0.16(-0.83%)
Sep 25, 2003 19.27 19.40 19.19 19.19 72,966 -0.12(-0.64%)
Sep 24, 2003 19.73 19.73 19.32 19.32 85,165 -0.45(-2.28%)
Sep 23, 2003 19.68 19.77 19.61 19.77 363,250 +0.14(+0.70%)
Sep 22, 2003 19.70 19.79 19.63 19.63 138,026 -0.35(-1.77%)
Sep 19, 2003 20.07 20.07 19.88 19.99 21,912 -0.03(-0.15%)
Sep 18, 2003 19.69 20.00 19.69 20.02 148,417 +0.30(+1.53%)
Sep 17, 2003 19.87 19.87 19.71 19.72 39,306 -0.15(-0.74%)
Sep 16, 2003 19.57 19.86 19.39 19.86 252,784 +0.30(+1.52%)
Sep 15, 2003 19.54 19.60 19.50 19.57 112,273 -0.04(-0.18%)
Sep 12, 2003 19.56 19.64 19.39 19.60 40,888 -0.04(-0.18%)
Sep 11, 2003 19.58 19.68 19.48 19.64 44,954 +0.24(+1.26%)
Sep 10, 2003 19.79 19.79 19.35 19.39 1,306,164 -0.39(-1.99%)
Sep 09, 2003 19.96 19.96 19.71 19.79 67,770 -0.22(-1.11%)
Sep 08, 2003 19.87 20.05 19.83 20.01 178,688 +0.14(+0.69%)
Sep 05, 2003 19.90 19.94 19.72 19.87 145,932 -0.16(-0.80%)
Sep 04, 2003 19.99 20.04 19.88 20.03 182,980 -0.02(-0.09%)
Sep 03, 2003 19.96 20.07 19.95 20.05 147,288 +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.