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 (%)
May 31, 2005 24.35 24.35 24.24 24.25 19,201 -0.10(-0.40%)
May 27, 2005 24.32 24.39 24.30 24.35 107,529 +0.03(+0.13%)
May 26, 2005 24.35 24.39 24.27 24.32 15,813 +0.16(+0.68%)
May 25, 2005 24.30 24.30 24.13 24.16 86,746 -0.25(-1.02%)
May 24, 2005 24.38 24.43 24.29 24.40 43,373 -0.04(-0.18%)
May 23, 2005 24.27 24.52 24.27 24.45 36,370 +0.20(+0.84%)
May 20, 2005 24.25 24.30 24.14 24.25 41,791 -0.02(-0.07%)
May 19, 2005 24.26 24.31 24.16 24.26 50,602 +0.05(+0.20%)
May 18, 2005 24.01 24.27 23.96 24.21 63,478 +0.34(+1.41%)
May 17, 2005 23.59 23.88 23.59 23.88 73,869 +0.20(+0.84%)
May 16, 2005 23.38 23.70 23.38 23.68 473,038 +0.27(+1.17%)
May 13, 2005 23.59 23.63 23.26 23.40 114,984 -0.15(-0.62%)
May 12, 2005 23.83 23.86 23.49 23.55 148,191 -0.28(-1.17%)
May 11, 2005 23.68 23.83 23.55 23.83 43,373 +0.20(+0.84%)
May 10, 2005 23.80 23.82 23.59 23.63 49,924 -0.26(-1.09%)
May 09, 2005 23.73 23.90 23.70 23.89 14,457 +0.12(+0.52%)
May 06, 2005 23.80 23.86 23.71 23.77 68,222 +0.05(+0.22%)
May 05, 2005 23.70 23.81 23.59 23.71 47,891 -0.08(-0.32%)
May 04, 2005 23.52 23.79 23.52 23.79 63,026 +0.31(+1.30%)
May 03, 2005 23.56 23.63 23.43 23.48 44,728 -0.15(-0.64%)
May 02, 2005 23.62 23.72 23.50 23.63 394,198 +0.11(+0.45%)
Apr 29, 2005 23.44 23.57 23.20 23.53 135,315 +0.20(+0.85%)
Apr 28, 2005 23.56 23.61 23.30 23.33 52,409 -0.30(-1.26%)
Apr 27, 2005 23.42 23.63 23.28 23.63 69,351 +0.05(+0.23%)
Apr 26, 2005 23.78 23.84 23.57 23.57 40,662 -0.30(-1.24%)
Apr 25, 2005 23.73 23.88 23.73 23.87 179,592 +0.31(+1.32%)
Apr 22, 2005 23.83 23.83 23.45 23.56 314,003 -0.22(-0.91%)
Apr 21, 2005 23.54 23.84 23.44 23.78 404,138 +0.53(+2.29%)
Apr 20, 2005 23.55 23.55 23.24 23.24 77,936 -0.29(-1.24%)
Apr 19, 2005 23.50 23.57 23.45 23.54 67,318 +0.15(+0.62%)
Apr 18, 2005 23.30 23.51 23.27 23.39 168,748 +0.07(+0.30%)
Apr 15, 2005 23.62 23.76 23.27 23.32 133,056 -0.34(-1.44%)
Apr 14, 2005 24.11 24.11 23.66 23.66 351,729 -0.37(-1.53%)
Apr 13, 2005 24.40 24.43 23.99 24.03 80,646 -0.43(-1.74%)
Apr 12, 2005 24.24 24.49 23.99 24.45 61,445 +0.15(+0.62%)
Apr 11, 2005 24.35 24.35 24.22 24.30 22,816 -0.03(-0.11%)
Apr 08, 2005 24.51 24.51 24.30 24.33 92,619 -0.12(-0.51%)
Apr 07, 2005 24.34 24.52 24.34 24.45 28,463 +0.14(+0.56%)
Apr 06, 2005 24.36 24.44 24.29 24.32 84,713 +0.02(+0.09%)
Apr 05, 2005 24.20 24.31 24.20 24.29 95,556 +0.09(+0.38%)
Apr 04, 2005 24.19 24.25 24.07 24.20 158,809 -0.07(-0.27%)
Apr 01, 2005 24.57 24.63 24.23 24.27 87,424 -0.16(-0.65%)
Mar 31, 2005 24.46 24.54 24.42 24.43 178,236 -0.09(-0.38%)
Mar 30, 2005 24.25 24.52 24.23 24.52 50,150 +0.34(+1.39%)
Mar 29, 2005 24.48 24.54 24.15 24.18 41,791 -0.39(-1.59%)
Mar 28, 2005 24.61 24.65 24.55 24.57 46,083 -0.00(-0.02%)
Mar 24, 2005 24.64 24.73 24.58 24.58 95,104 +0.00(+0.00%)
Mar 23, 2005 24.70 24.70 24.56 24.58 31,174 -0.11(-0.45%)
Mar 22, 2005 24.82 25.02 24.67 24.69 143,221 -0.13(-0.54%)
Mar 21, 2005 24.73 24.83 24.66 24.82 187,046 +0.06(+0.25%)
Mar 18, 2005 24.75 24.78 24.62 24.76 47,439 +0.03(+0.11%)
Mar 17, 2005 24.69 24.81 24.67 24.73 72,966 +0.04(+0.16%)
Mar 16, 2005 24.86 24.93 24.66 24.69 48,794 -0.33(-1.31%)
Mar 15, 2005 25.20 25.20 24.99 25.02 46,987 -0.04(-0.16%)
Mar 14, 2005 24.92 25.09 24.92 25.06 28,689 +0.09(+0.37%)
Mar 11, 2005 25.05 25.12 24.91 24.97 48,794 -0.03(-0.12%)
Mar 10, 2005 25.03 25.07 24.86 25.00 78,162 +0.04(+0.16%)
Mar 09, 2005 25.13 25.18 24.95 24.96 127,182 -0.26(-1.02%)
Mar 08, 2005 25.27 25.29 25.19 25.21 54,442 -0.08(-0.30%)
Mar 07, 2005 25.24 25.34 25.18 25.29 125,149 +0.11(+0.42%)
Mar 04, 2005 24.84 25.22 24.84 25.18 178,010 +0.37(+1.48%)
Mar 03, 2005 24.86 24.86 24.66 24.82 80,646 +0.07(+0.27%)
Mar 02, 2005 24.56 24.85 24.55 24.75 248,266 +0.03(+0.13%)
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.