Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.21 20.27 20.21 20.25 2,740 +0.02(+0.11%)
May 28, 2002 20.62 20.62 20.19 20.23 27,636 -0.26(-1.28%)
May 27, 2002 20.75 20.75 20.47 20.49 22,840 +0.00(+0.00%)
May 24, 2002 20.75 20.75 20.47 20.49 22,840 -0.20(-0.95%)
May 23, 2002 20.49 20.69 20.25 20.69 49,106 +0.35(+1.74%)
May 22, 2002 20.29 20.38 20.10 20.33 13,704 +0.10(+0.50%)
May 21, 2002 20.84 20.84 20.23 20.23 11,420 -0.35(-1.70%)
May 20, 2002 20.77 20.77 20.58 20.58 15,988 -0.30(-1.45%)
May 17, 2002 20.73 20.88 20.73 20.88 19,185 +0.31(+1.51%)
May 16, 2002 20.58 20.64 20.50 20.57 54,587 +0.17(+0.84%)
May 15, 2002 20.39 20.64 20.39 20.40 29,692 -0.07(-0.34%)
May 14, 2002 20.32 20.47 20.21 20.47 7,765 +0.50(+2.50%)
May 13, 2002 19.72 20.01 19.72 19.97 15,759 +0.21(+1.04%)
May 10, 2002 20.18 20.18 19.68 19.77 101,866 -0.31(-1.53%)
May 09, 2002 20.32 20.32 20.07 20.07 22,611 -0.44(-2.16%)
May 08, 2002 20.04 20.52 20.01 20.52 128,817 +0.92(+4.69%)
May 07, 2002 19.53 19.88 19.53 19.60 180,208 -0.10(-0.49%)
May 06, 2002 19.99 20.14 19.69 19.69 23,068 -0.34(-1.70%)
May 03, 2002 20.16 20.20 19.93 20.04 13,704 -0.15(-0.76%)
May 02, 2002 20.16 20.27 20.04 20.19 24,438 -0.04(-0.17%)
May 01, 2002 20.03 20.22 19.68 20.22 10,963 +0.15(+0.74%)
Apr 30, 2002 19.63 20.18 19.63 20.07 17,130 +0.42(+2.14%)
Apr 29, 2002 19.86 19.98 19.57 19.65 23,068 -0.29(-1.45%)
Apr 26, 2002 20.25 20.33 19.91 19.94 39,970 -0.28(-1.39%)
Apr 25, 2002 20.07 20.25 19.96 20.22 37,000 -0.22(-1.09%)
Apr 24, 2002 20.49 20.66 20.45 20.45 10,963 -0.06(-0.30%)
Apr 23, 2002 20.64 20.75 20.51 20.51 10,278 -0.11(-0.53%)
Apr 22, 2002 20.80 20.80 20.52 20.62 25,580 -0.32(-1.55%)
Apr 19, 2002 21.03 21.03 20.87 20.94 29,920 -0.05(-0.23%)
Apr 18, 2002 21.10 21.10 20.72 20.99 18,272 -0.04(-0.17%)
Apr 17, 2002 21.23 21.25 21.02 21.02 26,266 -0.14(-0.66%)
Apr 16, 2002 21.08 21.25 21.00 21.16 57,100 +0.45(+2.18%)
Apr 15, 2002 21.04 21.05 20.69 20.71 72,403 -0.48(-2.25%)
Apr 12, 2002 21.30 21.30 21.06 21.19 22,611 +0.07(+0.31%)
Apr 11, 2002 21.78 21.78 21.04 21.13 36,315 -0.81(-3.69%)
Apr 10, 2002 21.58 21.96 21.58 21.94 28,778 +0.45(+2.08%)
Apr 09, 2002 21.52 21.63 21.49 21.49 21,698 -0.09(-0.43%)
Apr 08, 2002 21.37 21.58 21.30 21.58 55,958 +0.11(+0.49%)
Apr 05, 2002 21.67 21.67 21.39 21.48 12,105 +0.00(+0.00%)
Apr 04, 2002 21.30 21.48 21.30 21.48 15,759 +0.23(+1.07%)
Apr 03, 2002 21.60 21.60 21.16 21.25 27,636 -0.32(-1.46%)
Apr 02, 2002 21.56 21.67 21.52 21.56 28,321 -0.20(-0.91%)
Apr 01, 2002 21.54 21.78 21.44 21.76 11,420 -0.02(-0.08%)
Mar 29, 2002 21.80 21.94 21.78 21.78 16,673 +0.00(+0.00%)
Mar 28, 2002 21.80 21.94 21.78 21.78 16,673 +0.06(+0.28%)
Mar 27, 2002 21.65 21.85 21.63 21.72 15,531 +0.20(+0.92%)
Mar 26, 2002 21.34 21.69 21.34 21.52 26,494 +0.11(+0.51%)
Mar 25, 2002 21.74 21.83 21.37 21.41 42,939 -0.37(-1.71%)
Mar 22, 2002 21.72 21.83 21.56 21.78 28,321 -0.02(-0.08%)
Mar 21, 2002 21.85 21.85 21.57 21.80 33,346 -0.31(-1.41%)
Mar 20, 2002 22.33 22.33 22.03 22.11 29,692 -0.31(-1.37%)
Mar 19, 2002 22.33 22.48 22.33 22.42 15,759 +0.18(+0.79%)
Mar 18, 2002 22.44 22.46 22.15 22.24 13,475 -0.02(-0.10%)
Mar 15, 2002 22.35 22.40 22.19 22.26 22,840 +0.09(+0.40%)
Mar 14, 2002 22.35 22.37 22.18 22.18 22,383 -0.02(-0.10%)
Mar 13, 2002 22.50 22.50 22.20 22.20 20,327 -0.42(-1.84%)
Mar 12, 2002 22.46 22.66 22.46 22.61 36,772 -0.15(-0.65%)
Mar 11, 2002 22.64 22.83 22.55 22.76 39,056 +0.21(+0.91%)
Mar 08, 2002 22.75 22.85 22.51 22.56 399,244 +0.03(+0.14%)
Mar 07, 2002 22.77 22.77 22.42 22.53 465,252 -0.15(-0.68%)
Mar 06, 2002 22.31 22.71 22.30 22.68 92,730 +0.54(+2.43%)
Mar 05, 2002 22.24 22.41 22.12 22.14 104,379 -0.31(-1.37%)
Mar 04, 2002 21.89 22.45 21.89 22.45 91,360 +0.74(+3.39%)
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.