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 29, 2002 17.49 17.57 17.43 17.49 8,584 +0.05(+0.31%)
Nov 27, 2002 17.09 17.45 17.02 17.43 199,019 +0.61(+3.60%)
Nov 26, 2002 17.08 17.12 16.83 16.83 93,071 -0.39(-2.26%)
Nov 25, 2002 17.15 17.27 16.97 17.22 126,730 +0.04(+0.26%)
Nov 22, 2002 17.12 17.24 17.02 17.17 223,416 -0.02(-0.13%)
Nov 21, 2002 16.80 17.24 16.74 17.19 152,483 +0.77(+4.66%)
Nov 20, 2002 16.20 16.53 16.20 16.43 244,199 +0.27(+1.67%)
Nov 19, 2002 16.17 16.37 16.13 16.16 24,623 -0.12(-0.71%)
Nov 18, 2002 16.56 16.56 16.20 16.27 89,005 -0.04(-0.27%)
Nov 15, 2002 16.27 16.41 16.18 16.32 26,204 -0.12(-0.75%)
Nov 14, 2002 16.38 16.45 16.28 16.44 34,337 +0.33(+2.03%)
Nov 13, 2002 16.01 16.33 15.94 16.11 20,105 -0.03(-0.16%)
Nov 12, 2002 16.15 16.32 16.02 16.14 28,915 +0.10(+0.61%)
Nov 11, 2002 16.27 16.34 16.03 16.04 87,198 -0.49(-2.97%)
Nov 08, 2002 16.66 16.79 16.38 16.53 13,554 -0.15(-0.88%)
Nov 07, 2002 16.71 16.80 16.64 16.68 20,331 -0.39(-2.26%)
Nov 06, 2002 16.92 17.09 16.67 17.06 47,665 +0.36(+2.17%)
Nov 05, 2002 16.62 16.72 16.50 16.70 11,520 +0.03(+0.19%)
Nov 04, 2002 16.73 16.95 16.60 16.67 14,457 +0.20(+1.24%)
Nov 01, 2002 16.09 16.47 16.01 16.47 41,565 +0.27(+1.69%)
Oct 31, 2002 16.25 16.33 16.14 16.19 23,267 +0.09(+0.55%)
Oct 30, 2002 16.09 16.31 15.99 16.10 29,367 +0.10(+0.64%)
Oct 29, 2002 16.07 16.07 15.71 16.00 37,047 -0.22(-1.34%)
Oct 28, 2002 16.64 16.64 16.21 16.22 30,270 -0.20(-1.21%)
Oct 25, 2002 16.20 16.44 16.11 16.42 53,312 +0.13(+0.79%)
Oct 24, 2002 16.60 16.64 16.20 16.29 33,659 -0.22(-1.31%)
Oct 23, 2002 16.33 16.51 16.10 16.51 15,135 +0.15(+0.92%)
Oct 22, 2002 16.33 16.42 16.17 16.36 112,950 -0.26(-1.57%)
Oct 21, 2002 15.94 16.62 15.94 16.62 70,707 +0.52(+3.25%)
Oct 18, 2002 15.98 16.18 15.86 16.10 139,155 +0.04(+0.22%)
Oct 17, 2002 16.22 16.22 15.98 16.06 97,363 +0.43(+2.75%)
Oct 16, 2002 15.97 15.98 15.56 15.63 13,554 -0.46(-2.89%)
Oct 15, 2002 15.87 16.10 15.86 16.10 59,412 +0.85(+5.54%)
Oct 14, 2002 15.21 15.44 15.20 15.25 21,460 -0.07(-0.43%)
Oct 11, 2002 15.23 15.55 15.08 15.32 56,701 +0.72(+4.91%)
Oct 10, 2002 14.25 14.69 14.05 14.60 34,562 +0.45(+3.19%)
Oct 09, 2002 14.52 14.52 14.15 14.15 27,560 -0.66(-4.48%)
Oct 08, 2002 14.72 14.90 14.34 14.81 12,876 +0.22(+1.49%)
Oct 07, 2002 15.07 15.07 14.55 14.59 81,324 -0.40(-2.69%)
Oct 04, 2002 15.54 15.54 14.83 15.00 20,782 -0.45(-2.92%)
Oct 03, 2002 15.80 15.80 15.43 15.45 16,716 -0.07(-0.43%)
Oct 02, 2002 16.01 16.01 15.52 15.52 1,129,509 -0.59(-3.68%)
Oct 01, 2002 15.63 15.80 15.43 16.11 33,207 +0.68(+4.39%)
Sep 30, 2002 15.25 15.54 15.06 15.43 28,689 -0.26(-1.64%)
Sep 27, 2002 16.04 16.04 15.60 15.69 16,490 -0.50(-3.06%)
Sep 26, 2002 16.20 16.34 16.05 16.18 7,906 +0.11(+0.69%)
Sep 25, 2002 15.91 16.10 15.67 16.07 15,135 +0.45(+2.86%)
Sep 24, 2002 15.65 15.83 15.54 15.63 29,367 -0.36(-2.24%)
Sep 23, 2002 15.91 16.04 15.82 15.98 103,688 -0.23(-1.45%)
Sep 20, 2002 16.10 16.27 15.95 16.22 18,749 +0.07(+0.44%)
Sep 19, 2002 16.31 16.38 16.10 16.15 25,978 -0.40(-2.43%)
Sep 18, 2002 16.42 16.56 16.27 16.55 22,590 -0.03(-0.16%)
Sep 17, 2002 17.15 17.15 16.58 16.58 40,662 -0.27(-1.63%)
Sep 16, 2002 16.71 16.96 16.68 16.85 41,565 +0.04(+0.24%)
Sep 13, 2002 16.82 16.86 16.69 16.81 24,849 -0.39(-2.24%)
Sep 12, 2002 17.44 17.44 17.17 17.20 5,647 -0.32(-1.82%)
Sep 11, 2002 17.82 17.82 17.48 17.52 16,716 +0.09(+0.51%)
Sep 10, 2002 17.29 17.48 17.29 17.43 12,424 +0.04(+0.23%)
Sep 09, 2002 16.87 17.39 16.87 17.39 18,072 +0.21(+1.21%)
Sep 06, 2002 17.22 17.22 17.12 17.18 9,036 +0.36(+2.13%)
Sep 05, 2002 16.75 16.89 16.69 16.82 32,078 -0.40(-2.31%)
Sep 04, 2002 16.98 17.22 16.82 17.22 13,554 +0.35(+2.07%)
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.