Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.39 24.54 24.38 24.41 26,882 -0.04(-0.18%)
Nov 29, 2004 24.66 24.66 24.28 24.46 94,201 -0.11(-0.45%)
Nov 26, 2004 24.50 24.57 24.50 24.57 12,876 +0.06(+0.24%)
Nov 24, 2004 24.51 24.56 24.48 24.51 55,571 +0.12(+0.47%)
Nov 23, 2004 24.46 24.49 24.28 24.40 42,921 -0.10(-0.42%)
Nov 22, 2004 24.31 24.54 24.31 24.50 76,806 +0.10(+0.42%)
Nov 19, 2004 24.76 24.76 24.36 24.40 54,216 -0.32(-1.31%)
Nov 18, 2004 24.70 24.72 24.60 24.72 78,162 +0.16(+0.67%)
Nov 17, 2004 24.42 24.76 24.42 24.55 42,695 +0.15(+0.60%)
Nov 16, 2004 24.52 24.52 24.36 24.41 66,641 -0.12(-0.47%)
Nov 15, 2004 24.56 24.59 24.44 24.52 203,537 -0.08(-0.32%)
Nov 12, 2004 24.44 24.60 24.35 24.60 358,506 +0.12(+0.51%)
Nov 11, 2004 24.32 24.48 24.27 24.48 38,177 +0.29(+1.19%)
Nov 10, 2004 24.15 24.29 24.13 24.19 62,123 +0.04(+0.16%)
Nov 09, 2004 24.05 24.21 24.05 24.15 71,610 +0.07(+0.28%)
Nov 08, 2004 24.08 24.11 24.00 24.09 313,325 +0.04(+0.17%)
Nov 05, 2004 24.00 24.17 23.97 24.05 136,444 +0.19(+0.82%)
Nov 04, 2004 23.43 23.90 23.43 23.85 68,674 +0.42(+1.78%)
Nov 03, 2004 23.60 23.60 23.40 23.43 89,231 +0.28(+1.20%)
Nov 02, 2004 23.24 23.40 23.16 23.16 51,957 -0.02(-0.10%)
Nov 01, 2004 23.01 23.24 23.01 23.18 346,307 +0.11(+0.46%)
Oct 29, 2004 22.98 23.12 22.97 23.07 31,400 +0.09(+0.39%)
Oct 28, 2004 23.02 23.12 22.89 22.98 64,607 -0.04(-0.15%)
Oct 27, 2004 22.71 23.04 22.69 23.02 20,331 +0.29(+1.29%)
Oct 26, 2004 22.35 22.73 22.35 22.73 49,472 +0.30(+1.34%)
Oct 25, 2004 22.38 22.46 22.28 22.43 56,927 +0.04(+0.20%)
Oct 22, 2004 22.67 22.69 22.33 22.38 32,981 -0.25(-1.11%)
Oct 21, 2004 22.49 22.64 22.42 22.63 29,593 +0.15(+0.65%)
Oct 20, 2004 22.40 22.51 22.28 22.49 38,855 +0.00(+0.02%)
Oct 19, 2004 22.75 22.79 22.47 22.48 65,963 -0.12(-0.53%)
Oct 18, 2004 22.35 22.66 22.35 22.60 48,117 -0.00(-0.02%)
Oct 15, 2004 22.49 22.71 22.49 22.61 28,915 +0.13(+0.57%)
Oct 14, 2004 22.48 22.55 22.44 22.48 23,041 -0.11(-0.47%)
Oct 13, 2004 22.83 22.96 22.48 22.59 62,800 -0.24(-1.07%)
Oct 12, 2004 22.73 22.90 22.70 22.83 73,418 -0.10(-0.42%)
Oct 11, 2004 22.86 22.96 22.85 22.93 49,698 +0.11(+0.47%)
Oct 08, 2004 22.97 23.05 22.76 22.82 68,222 -0.28(-1.21%)
Oct 07, 2004 23.32 23.32 23.07 23.10 43,599 -0.22(-0.93%)
Oct 06, 2004 23.11 23.35 23.10 23.32 135,315 +0.15(+0.63%)
Oct 05, 2004 23.13 23.18 23.09 23.17 48,117 -0.07(-0.31%)
Oct 04, 2004 23.31 23.36 23.19 23.24 64,607 +0.14(+0.59%)
Oct 01, 2004 22.80 23.16 22.80 23.10 304,741 +0.31(+1.34%)
Sep 30, 2004 22.63 22.88 22.63 22.80 17,168 +0.17(+0.74%)
Sep 29, 2004 22.55 22.66 22.51 22.63 46,761 +0.09(+0.41%)
Sep 28, 2004 22.36 22.58 22.25 22.54 41,791 +0.18(+0.79%)
Sep 27, 2004 22.42 22.42 22.32 22.36 30,496 -0.19(-0.86%)
Sep 24, 2004 22.49 22.60 22.48 22.55 53,538 -0.01(-0.06%)
Sep 23, 2004 22.58 22.64 22.52 22.57 23,719 -0.15(-0.64%)
Sep 22, 2004 22.95 22.95 22.65 22.71 14,909 -0.35(-1.50%)
Sep 21, 2004 22.99 23.08 22.92 23.06 36,144 +0.14(+0.60%)
Sep 20, 2004 22.85 23.02 22.85 22.92 37,273 -0.07(-0.29%)
Sep 17, 2004 22.82 23.00 22.82 22.99 12,424 +0.19(+0.84%)
Sep 16, 2004 22.75 22.86 22.75 22.80 29,819 +0.15(+0.66%)
Sep 15, 2004 22.78 22.83 22.65 22.65 189,757 -0.17(-0.74%)
Sep 14, 2004 22.89 22.89 22.75 22.82 28,011 -0.04(-0.17%)
Sep 13, 2004 22.86 22.97 22.79 22.86 114,532 +0.06(+0.25%)
Sep 10, 2004 22.58 22.80 22.56 22.80 20,105 +0.12(+0.51%)
Sep 09, 2004 22.47 22.73 22.47 22.68 34,337 +0.02(+0.08%)
Sep 08, 2004 22.70 22.75 22.59 22.66 58,508 +0.04(+0.18%)
Sep 07, 2004 22.71 22.71 22.56 22.62 97,815 +0.12(+0.53%)
Sep 03, 2004 22.55 22.62 22.44 22.51 56,023 -0.10(-0.45%)
Sep 02, 2004 22.29 22.62 22.29 22.61 134,863 +0.29(+1.31%)
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.