Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.41 21.41 21.18 21.22 26,724 -0.16(-0.74%)
Apr 29, 2004 21.61 21.67 21.26 21.38 51,392 -0.22(-1.03%)
Apr 28, 2004 21.79 21.79 21.49 21.61 37,688 -0.31(-1.40%)
Apr 27, 2004 21.93 22.09 21.85 21.91 54,819 +0.04(+0.20%)
Apr 26, 2004 22.01 22.04 21.83 21.87 58,016 -0.11(-0.50%)
Apr 23, 2004 22.02 22.04 21.79 21.98 44,540 -0.07(-0.30%)
Apr 22, 2004 21.53 22.06 21.51 22.04 63,270 +0.46(+2.15%)
Apr 21, 2004 21.38 21.63 21.29 21.58 48,423 +0.21(+0.98%)
Apr 20, 2004 21.87 21.87 21.37 21.37 58,473 -0.34(-1.55%)
Apr 19, 2004 21.77 21.77 21.63 21.71 89,309 -0.09(-0.40%)
Apr 16, 2004 21.54 21.82 21.54 21.79 96,618 +0.28(+1.30%)
Apr 15, 2004 21.61 21.67 21.42 21.51 36,546 -0.03(-0.12%)
Apr 14, 2004 21.54 21.64 21.37 21.54 38,145 -0.11(-0.51%)
Apr 13, 2004 21.87 21.87 21.57 21.65 35,175 -0.24(-1.08%)
Apr 12, 2004 21.89 22.00 21.89 21.89 26,724 +0.16(+0.73%)
Apr 08, 2004 22.01 22.01 21.67 21.73 41,571 -0.15(-0.68%)
Apr 07, 2004 21.94 21.94 21.71 21.88 68,067 -0.02(-0.08%)
Apr 06, 2004 21.93 21.98 21.87 21.89 107,582 +0.02(+0.08%)
Apr 05, 2004 21.76 21.96 21.72 21.88 72,407 +0.13(+0.60%)
Apr 02, 2004 21.64 21.78 21.58 21.75 72,863 +0.32(+1.51%)
Apr 01, 2004 21.32 21.47 21.28 21.42 35,632 +0.07(+0.35%)
Mar 31, 2004 21.36 21.40 21.16 21.35 36,546 +0.03(+0.12%)
Mar 30, 2004 21.08 21.32 21.08 21.32 27,409 +0.14(+0.66%)
Mar 29, 2004 21.02 21.23 21.02 21.18 49,108 +0.23(+1.11%)
Mar 26, 2004 20.87 21.06 20.87 20.95 29,693 +0.07(+0.31%)
Mar 25, 2004 20.62 20.90 20.53 20.88 139,332 +0.39(+1.92%)
Mar 24, 2004 20.45 20.57 20.37 20.49 70,351 +0.00(+0.00%)
Mar 23, 2004 20.66 20.66 20.44 20.49 30,835 -0.07(-0.32%)
Mar 22, 2004 20.77 20.77 20.36 20.55 307,901 -0.28(-1.34%)
Mar 19, 2004 21.01 21.12 20.83 20.84 21,927 -0.22(-1.06%)
Mar 18, 2004 21.10 21.16 20.86 21.06 43,855 -0.04(-0.19%)
Mar 17, 2004 20.87 21.18 20.87 21.10 52,078 +0.23(+1.09%)
Mar 16, 2004 20.93 20.94 20.62 20.87 64,184 +0.18(+0.89%)
Mar 15, 2004 20.93 20.93 20.62 20.69 267,700 -0.32(-1.52%)
Mar 12, 2004 20.62 21.01 20.62 21.01 43,170 +0.43(+2.11%)
Mar 11, 2004 20.80 21.01 20.57 20.57 92,278 -0.31(-1.49%)
Mar 10, 2004 21.38 21.38 20.86 20.88 178,162 -0.49(-2.31%)
Mar 09, 2004 21.57 21.57 21.24 21.38 103,471 -0.12(-0.57%)
Mar 08, 2004 21.82 21.82 21.50 21.50 45,454 -0.39(-1.78%)
Mar 05, 2004 21.69 21.96 21.69 21.89 48,195 +0.09(+0.40%)
Mar 04, 2004 21.74 21.83 21.69 21.80 192,324 +0.04(+0.20%)
Mar 03, 2004 21.73 21.79 21.59 21.76 126,769 +0.04(+0.20%)
Mar 02, 2004 21.76 21.87 21.63 21.71 21,014 -0.11(-0.52%)
Mar 01, 2004 21.68 21.84 21.60 21.83 115,120 +0.21(+0.95%)
Feb 27, 2004 21.67 21.74 21.58 21.62 102,785 -0.03(-0.12%)
Feb 26, 2004 21.64 21.68 21.47 21.65 25,582 +0.02(+0.10%)
Feb 25, 2004 21.61 21.65 21.50 21.63 49,565 +0.05(+0.24%)
Feb 24, 2004 21.69 21.71 21.46 21.57 92,278 -0.06(-0.26%)
Feb 23, 2004 21.68 21.74 21.49 21.63 64,412 -0.06(-0.26%)
Feb 20, 2004 21.88 21.88 21.58 21.69 77,203 -0.18(-0.80%)
Feb 19, 2004 21.96 22.10 21.86 21.86 35,860 -0.06(-0.26%)
Feb 18, 2004 22.11 22.11 21.89 21.92 30,150 -0.19(-0.87%)
Feb 17, 2004 22.08 22.14 21.94 22.11 165,371 +0.27(+1.24%)
Feb 13, 2004 22.09 22.09 21.83 21.84 44,540 -0.20(-0.89%)
Feb 12, 2004 22.09 22.13 21.98 22.04 62,585 -0.07(-0.30%)
Feb 11, 2004 21.69 22.10 21.68 22.10 202,145 +0.30(+1.39%)
Feb 10, 2004 21.81 21.82 21.67 21.80 82,000 +0.04(+0.20%)
Feb 09, 2004 21.89 21.90 21.76 21.76 292,597 -0.16(-0.72%)
Feb 06, 2004 21.61 21.92 21.57 21.92 189,583 +0.24(+1.09%)
Feb 05, 2004 21.50 21.73 21.49 21.68 60,072 +0.21(+0.96%)
Feb 04, 2004 21.54 21.64 21.41 21.47 71,721 -0.21(-0.95%)
Feb 03, 2004 21.64 21.75 21.56 21.68 222,017 -0.03(-0.14%)
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.