Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.72 17.73 17.29 17.71 34,490 -0.03(-0.15%)
Jul 30, 2002 17.51 17.95 17.35 17.74 32,206 +0.17(+0.97%)
Jul 29, 2002 17.12 17.64 17.08 17.56 41,342 +0.95(+5.75%)
Jul 26, 2002 16.40 16.61 16.25 16.61 43,398 +0.37(+2.26%)
Jul 25, 2002 16.24 16.46 15.85 16.24 68,067 +0.04(+0.22%)
Jul 24, 2002 14.99 16.21 14.99 16.21 34,261 +0.75(+4.87%)
Jul 23, 2002 15.76 16.02 15.45 15.45 18,044 -0.42(-2.62%)
Jul 22, 2002 16.07 16.46 15.67 15.87 73,549 -0.26(-1.63%)
Jul 19, 2002 16.61 16.62 16.13 16.13 21,242 -1.14(-6.59%)
Jul 17, 2002 17.60 17.60 17.05 17.27 17,359 -0.26(-1.50%)
Jul 12, 2002 17.80 17.91 17.47 17.53 8,679 -0.02(-0.12%)
Jul 11, 2002 17.29 17.58 17.05 17.56 84,741 -0.04(-0.25%)
Jul 10, 2002 18.17 18.17 17.56 17.60 10,278 -0.44(-2.45%)
Jul 09, 2002 18.55 18.58 18.04 18.04 822,287 -0.48(-2.58%)
Jul 08, 2002 18.69 18.69 18.52 18.52 7,080 -0.15(-0.82%)
Jul 05, 2002 18.15 18.69 18.15 18.67 17,359 +0.67(+3.75%)
Jul 04, 2002 17.95 18.00 17.56 18.00 22,156 +0.00(+0.00%)
Jul 03, 2002 17.95 18.00 17.56 18.00 22,156 -0.02(-0.10%)
Jul 02, 2002 18.30 18.30 17.93 18.02 42,484 -0.37(-2.02%)
Jul 01, 2002 18.93 18.93 18.39 18.39 26,724 -0.46(-2.44%)
Jun 28, 2002 18.93 19.00 18.74 18.85 9,136 +0.20(+1.06%)
Jun 27, 2002 18.72 18.74 18.28 18.65 22,841 +0.35(+1.91%)
Jun 26, 2002 18.04 18.48 17.95 18.30 34,947 -0.15(-0.83%)
Jun 25, 2002 18.87 18.96 18.45 18.45 57,331 -0.20(-1.06%)
Jun 21, 2002 18.96 19.02 18.65 18.65 12,334 -0.55(-2.85%)
Jun 20, 2002 19.36 19.41 19.20 19.20 26,724 -0.22(-1.13%)
Jun 19, 2002 19.42 19.74 19.35 19.42 32,206 -0.18(-0.89%)
Jun 18, 2002 19.38 19.68 19.38 19.59 16,217 +0.26(+1.36%)
Jun 17, 2002 19.15 19.42 19.13 19.33 43,626 +0.35(+1.85%)
Jun 14, 2002 18.74 19.00 18.48 18.98 18,958 -0.24(-1.23%)
Jun 12, 2002 18.98 19.22 18.91 19.22 35,632 +0.23(+1.22%)
Jun 11, 2002 19.45 19.53 18.98 18.98 25,353 -0.33(-1.72%)
Jun 10, 2002 19.29 19.46 19.26 19.32 73,777 +0.10(+0.50%)
Jun 07, 2002 18.78 19.32 18.78 19.22 28,323 +0.09(+0.46%)
Jun 06, 2002 19.54 19.54 19.11 19.13 51,392 -0.33(-1.69%)
Jun 05, 2002 19.46 19.53 19.35 19.46 8,451 -0.79(-3.89%)
May 31, 2002 20.20 20.27 20.20 20.25 2,740 +0.02(+0.11%)
May 28, 2002 20.62 20.62 20.19 20.23 27,638 -0.26(-1.28%)
May 27, 2002 20.75 20.75 20.47 20.49 22,841 +0.00(+0.00%)
May 24, 2002 20.75 20.75 20.47 20.49 22,841 -0.20(-0.95%)
May 23, 2002 20.48 20.69 20.25 20.69 49,108 +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 19,186 +0.31(+1.51%)
May 16, 2002 20.58 20.64 20.50 20.57 54,590 +0.17(+0.84%)
May 15, 2002 20.38 20.64 20.38 20.40 29,693 -0.07(-0.34%)
May 14, 2002 20.32 20.47 20.21 20.47 7,766 +0.50(+2.50%)
May 13, 2002 19.72 20.01 19.72 19.97 15,760 +0.21(+1.04%)
May 10, 2002 20.17 20.17 19.68 19.77 101,872 -0.31(-1.53%)
May 09, 2002 20.32 20.32 20.07 20.07 22,612 -0.44(-2.15%)
May 08, 2002 20.03 20.52 20.01 20.52 128,825 +0.92(+4.69%)
May 07, 2002 19.53 19.88 19.53 19.60 180,218 -0.10(-0.49%)
May 06, 2002 19.99 20.14 19.69 19.69 23,069 -0.34(-1.70%)
May 03, 2002 20.16 20.20 19.92 20.03 13,704 -0.15(-0.76%)
May 02, 2002 20.16 20.27 20.03 20.19 24,440 -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 19.85 19.98 19.57 19.65 23,069 -0.29(-1.45%)
Apr 26, 2002 20.25 20.33 19.91 19.94 39,972 -0.28(-1.39%)
Apr 25, 2002 20.07 20.25 19.96 20.22 37,002 -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 25,582 -0.32(-1.55%)
Apr 19, 2002 21.03 21.03 20.87 20.94 29,922 -0.05(-0.23%)
Apr 18, 2002 21.10 21.10 20.72 20.99 18,273 -0.04(-0.17%)
Apr 17, 2002 21.23 21.25 21.01 21.02 26,267 -0.14(-0.66%)
Apr 16, 2002 21.08 21.25 21.00 21.16 57,103 +0.45(+2.18%)
Apr 15, 2002 21.04 21.05 20.69 20.71 72,407 -0.48(-2.25%)
Apr 12, 2002 21.30 21.30 21.06 21.19 22,612 +0.07(+0.31%)
Apr 11, 2002 21.78 21.78 21.04 21.12 36,317 -0.81(-3.69%)
Apr 10, 2002 21.58 21.96 21.58 21.93 28,780 +0.45(+2.08%)
Apr 09, 2002 21.52 21.63 21.49 21.49 21,699 -0.09(-0.43%)
Apr 08, 2002 21.36 21.58 21.30 21.58 55,961 +0.11(+0.49%)
Apr 05, 2002 21.67 21.67 21.39 21.47 12,105 +0.00(+0.00%)
Apr 04, 2002 21.30 21.47 21.30 21.47 15,760 +0.23(+1.07%)
Apr 03, 2002 21.60 21.60 21.16 21.25 27,638 -0.32(-1.46%)
Apr 02, 2002 21.56 21.67 21.52 21.56 28,323 -0.20(-0.91%)
Apr 01, 2002 21.54 21.78 21.43 21.76 11,420 -0.02(-0.08%)
Mar 29, 2002 21.80 21.93 21.78 21.78 16,674 +0.00(+0.00%)
Mar 28, 2002 21.80 21.93 21.78 21.78 16,674 +0.06(+0.28%)
Mar 27, 2002 21.65 21.85 21.63 21.71 15,532 +0.20(+0.92%)
Mar 26, 2002 21.34 21.69 21.34 21.52 26,495 +0.11(+0.51%)
Mar 25, 2002 21.74 21.82 21.36 21.41 42,941 -0.37(-1.71%)
Mar 22, 2002 21.71 21.82 21.56 21.78 28,323 -0.02(-0.08%)
Mar 21, 2002 21.85 21.85 21.57 21.80 33,348 -0.31(-1.41%)
Mar 20, 2002 22.33 22.33 22.03 22.11 29,693 -0.31(-1.37%)
Mar 19, 2002 22.33 22.48 22.33 22.42 15,760 +0.18(+0.79%)
Mar 18, 2002 22.44 22.46 22.15 22.24 13,476 -0.02(-0.10%)
Mar 15, 2002 22.35 22.40 22.19 22.26 22,841 +0.09(+0.40%)
Mar 14, 2002 22.35 22.37 22.17 22.17 22,384 -0.02(-0.10%)
Mar 13, 2002 22.50 22.50 22.20 22.20 20,328 -0.42(-1.84%)
Mar 12, 2002 22.46 22.66 22.45 22.61 36,774 -0.15(-0.65%)
Mar 11, 2002 22.63 22.83 22.55 22.76 39,058 +0.21(+0.91%)
Mar 08, 2002 22.74 22.85 22.51 22.56 399,266 +0.03(+0.14%)
Mar 07, 2002 22.77 22.77 22.42 22.52 465,277 -0.15(-0.68%)
Mar 06, 2002 22.31 22.71 22.30 22.68 92,735 +0.54(+2.43%)
Mar 05, 2002 22.24 22.41 22.12 22.14 104,384 -0.31(-1.37%)
Mar 04, 2002 21.89 22.45 21.89 22.45 91,365 +0.74(+3.39%)
Mar 01, 2002 21.26 21.71 21.26 21.71 546,821 +0.46(+2.16%)
Feb 28, 2002 21.45 21.56 21.25 21.25 17,587 +0.02(+0.08%)
Feb 27, 2002 21.21 21.50 21.21 21.23 20,100 +0.09(+0.41%)
Feb 26, 2002 21.21 21.21 20.97 21.15 35,860 -0.04(-0.17%)
Feb 25, 2002 20.71 21.19 20.71 21.18 4,317,011 +0.52(+2.52%)
Feb 22, 2002 20.47 20.75 20.36 20.66 35,860 +0.15(+0.73%)
Feb 21, 2002 20.75 20.88 20.51 20.51 73,549 -0.13(-0.64%)
Feb 20, 2002 20.34 20.64 20.23 20.64 11,420 +0.38(+1.86%)
Feb 19, 2002 20.45 20.45 20.27 20.27 4,111 -0.35(-1.68%)
Feb 18, 2002 20.71 20.71 20.55 20.61 5,253 +0.00(+0.00%)
Feb 15, 2002 20.71 20.71 20.55 20.61 5,253 +0.01(+0.04%)
Feb 14, 2002 20.77 20.77 20.60 20.60 21,242 -0.13(-0.63%)
Feb 13, 2002 20.64 20.81 20.64 20.73 6,852 +0.20(+0.98%)
Feb 12, 2002 20.52 20.60 20.45 20.53 11,877 -0.15(-0.74%)
Feb 11, 2002 20.34 20.70 20.30 20.69 16,445 +0.35(+1.74%)
Feb 08, 2002 20.18 20.34 20.07 20.33 19,643 +0.16(+0.78%)
Feb 07, 2002 20.20 20.36 20.03 20.17 8,222 +0.10(+0.50%)
Feb 06, 2002 20.18 20.23 19.95 20.07 12,105 +0.22(+1.10%)
Feb 05, 2002 19.97 20.16 19.85 19.85 12,105 -0.22(-1.09%)
Feb 04, 2002 20.20 20.41 20.07 20.07 22,156 -0.80(-3.84%)
Feb 01, 2002 20.88 20.92 20.74 20.87 1,210,590 -0.06(-0.29%)
Jan 31, 2002 20.69 20.94 20.61 20.94 6,395 +0.27(+1.31%)
Jan 30, 2002 20.34 20.66 19.72 20.66 63,955 +0.21(+1.05%)
Jan 29, 2002 21.16 21.19 20.33 20.45 57,560 -0.76(-3.59%)
Jan 28, 2002 21.34 21.34 21.01 21.21 10,050 -0.04(-0.17%)
Jan 25, 2002 20.99 21.26 20.99 21.25 7,080 +0.22(+1.04%)
Jan 24, 2002 21.05 21.15 20.85 21.03 43,398 +0.28(+1.35%)
Jan 23, 2002 20.66 20.75 20.63 20.75 3,654 -0.11(-0.55%)
Jan 22, 2002 20.93 21.23 20.76 20.86 33,119 -0.03(-0.15%)
Jan 21, 2002 20.73 20.89 20.73 20.89 3,426 +0.00(+0.00%)
Jan 18, 2002 20.73 20.89 20.73 20.89 3,426 -0.01(-0.06%)
Jan 17, 2002 20.91 20.91 20.75 20.91 15,303 +0.19(+0.93%)
Jan 16, 2002 21.04 21.04 20.71 20.71 68,980 -0.49(-2.31%)
Jan 15, 2002 20.99 21.27 20.97 21.20 72,178 -0.03(-0.14%)
Jan 14, 2002 21.32 21.34 21.17 21.23 76,746 -0.08(-0.37%)
Jan 11, 2002 21.82 21.82 21.31 21.31 22,156 -0.42(-1.95%)
Jan 10, 2002 21.79 21.79 21.67 21.74 17,130 -0.38(-1.70%)
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.