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 (%)
Mar 31, 2003 15.40 15.59 15.36 15.55 44,276 -0.19(-1.21%)
Mar 28, 2003 15.71 15.87 15.70 15.74 268,371 -0.12(-0.73%)
Mar 27, 2003 15.71 15.89 15.61 15.85 31,852 -0.04(-0.25%)
Mar 26, 2003 15.98 16.01 15.89 15.89 15,813 -0.16(-1.02%)
Mar 25, 2003 15.83 16.14 15.80 16.06 158,357 +0.16(+1.03%)
Mar 24, 2003 16.05 16.14 15.80 15.89 126,730 -0.57(-3.44%)
Mar 21, 2003 16.25 16.53 16.06 16.46 224,772 +0.42(+2.62%)
Mar 20, 2003 15.85 16.11 15.74 16.04 33,207 +0.03(+0.19%)
Mar 19, 2003 15.83 16.02 15.71 16.01 39,081 +0.14(+0.86%)
Mar 18, 2003 15.87 15.91 15.69 15.87 66,641 +0.17(+1.10%)
Mar 17, 2003 14.98 15.78 14.98 15.70 22,590 +0.51(+3.35%)
Mar 14, 2003 15.10 15.24 15.02 15.19 40,210 +0.21(+1.39%)
Mar 13, 2003 14.72 15.02 14.72 14.98 36,822 +0.40(+2.76%)
Mar 12, 2003 14.50 14.58 14.30 14.58 7,454 +0.13(+0.89%)
Mar 11, 2003 14.72 14.78 14.43 14.45 12,650 -0.26(-1.78%)
Mar 10, 2003 14.90 14.92 14.70 14.71 30,948 -0.40(-2.67%)
Mar 07, 2003 14.85 15.16 14.81 15.11 195,405 +0.07(+0.44%)
Mar 06, 2003 15.05 15.06 14.92 15.05 23,719 -0.09(-0.58%)
Mar 05, 2003 15.05 15.15 14.99 15.13 21,686 -0.04(-0.26%)
Mar 04, 2003 15.30 15.30 15.10 15.17 11,520 -0.10(-0.67%)
Mar 03, 2003 15.58 15.60 15.28 15.28 23,945 -0.10(-0.66%)
Feb 28, 2003 15.46 15.46 15.37 15.38 3,388 +0.04(+0.26%)
Feb 27, 2003 15.19 15.43 15.19 15.34 7,680 +0.10(+0.67%)
Feb 26, 2003 15.27 15.33 15.15 15.24 27,785 +0.05(+0.35%)
Feb 25, 2003 15.02 15.25 14.92 15.18 31,400 +0.02(+0.12%)
Feb 24, 2003 15.54 15.54 15.17 15.17 81,776 -0.47(-3.03%)
Feb 21, 2003 15.34 15.64 15.33 15.64 21,460 +0.26(+1.70%)
Feb 20, 2003 15.52 15.55 15.32 15.38 198,341 +0.02(+0.12%)
Feb 19, 2003 15.41 15.45 15.34 15.36 118,824 -0.04(-0.23%)
Feb 18, 2003 15.38 15.52 15.32 15.40 125,601 +0.29(+1.93%)
Feb 14, 2003 14.92 15.17 14.88 15.10 20,557 +0.14(+0.92%)
Feb 13, 2003 15.07 15.07 14.71 14.97 254,365 -0.08(-0.56%)
Feb 12, 2003 15.24 15.24 15.05 15.05 17,168 -0.18(-1.19%)
Feb 11, 2003 15.43 15.48 15.19 15.23 15,135 -0.06(-0.40%)
Feb 10, 2003 15.25 15.33 15.12 15.29 10,617 +0.01(+0.06%)
Feb 07, 2003 15.49 15.51 15.23 15.29 14,231 -0.12(-0.75%)
Feb 06, 2003 15.54 15.56 15.37 15.40 31,626 -0.25(-1.58%)
Feb 05, 2003 15.77 15.87 15.54 15.65 35,918 +0.11(+0.68%)
Feb 04, 2003 15.56 15.64 15.48 15.54 46,535 -0.24(-1.54%)
Feb 03, 2003 15.65 15.86 15.65 15.79 53,086 +0.15(+0.93%)
Jan 31, 2003 15.40 15.80 15.38 15.64 72,514 +0.12(+0.80%)
Jan 30, 2003 15.80 15.80 15.41 15.52 164,456 -0.30(-1.90%)
Jan 29, 2003 15.60 15.86 15.43 15.82 78,613 +0.10(+0.65%)
Jan 28, 2003 15.74 15.80 15.56 15.71 45,406 +0.19(+1.20%)
Jan 27, 2003 15.67 15.73 15.49 15.53 58,508 -0.27(-1.74%)
Jan 24, 2003 16.02 16.02 15.72 15.80 49,924 -0.40(-2.46%)
Jan 23, 2003 16.06 16.24 15.94 16.20 37,725 +0.25(+1.58%)
Jan 22, 2003 16.25 16.25 15.95 15.95 533,128 -0.37(-2.25%)
Jan 21, 2003 16.73 16.73 16.22 16.32 30,496 -0.28(-1.71%)
Jan 17, 2003 16.64 16.73 16.48 16.60 28,915 -0.26(-1.52%)
Jan 16, 2003 16.89 17.06 16.78 16.86 17,168 +0.01(+0.08%)
Jan 15, 2003 17.04 17.06 16.80 16.84 51,279 -0.23(-1.37%)
Jan 14, 2003 17.09 17.12 16.93 17.08 25,526 +0.00(+0.00%)
Jan 13, 2003 17.14 17.23 16.94 17.08 35,692 +0.07(+0.39%)
Jan 10, 2003 17.00 17.23 17.00 17.01 15,813 -0.15(-0.88%)
Jan 09, 2003 16.98 17.16 16.98 17.16 13,102 +0.25(+1.49%)
Jan 08, 2003 17.11 17.11 16.90 16.91 21,234 -0.24(-1.39%)
Jan 07, 2003 17.29 17.29 17.11 17.15 19,879 -0.20(-1.17%)
Jan 06, 2003 17.06 17.35 17.06 17.35 65,059 +0.31(+1.82%)
Jan 03, 2003 17.00 17.06 16.91 17.04 56,249 -0.04(-0.26%)
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.