US Industrials Ishares ETF (NY: IYJ )

133.17 -1.22 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.45 21.46 21.28 21.44 68,909 +0.04(+0.18%)
Dec 30, 2003 21.47 21.47 21.33 21.40 86,536 -0.00(-0.02%)
Dec 29, 2003 21.29 21.40 21.24 21.40 135,986 +0.18(+0.86%)
Dec 26, 2003 21.25 21.29 21.18 21.22 69,137 -0.01(-0.04%)
Dec 24, 2003 21.23 21.25 21.17 21.23 169,182 -0.00(-0.02%)
Dec 23, 2003 21.26 21.32 21.20 21.23 202,835 -0.02(-0.10%)
Dec 22, 2003 21.09 21.26 21.09 21.26 203,522 +0.18(+0.85%)
Dec 19, 2003 21.09 21.10 20.97 21.08 163,916 -0.02(-0.10%)
Dec 18, 2003 20.93 21.09 20.86 21.10 145,372 +0.24(+1.17%)
Dec 17, 2003 20.84 20.85 20.72 20.85 62,498 -0.03(-0.17%)
Dec 16, 2003 20.73 20.89 20.68 20.89 152,012 +0.26(+1.27%)
Dec 15, 2003 20.98 21.03 20.63 20.63 128,202 -0.10(-0.51%)
Dec 12, 2003 20.73 20.74 20.60 20.73 73,487 -0.00(-0.02%)
Dec 11, 2003 20.44 20.80 20.44 20.74 67,764 +0.38(+1.87%)
Dec 10, 2003 20.49 20.49 20.30 20.36 100,272 -0.09(-0.43%)
Dec 09, 2003 20.46 20.60 20.45 20.44 95,923 -0.02(-0.09%)
Dec 08, 2003 20.34 20.46 20.32 20.46 26,785 +0.14(+0.67%)
Dec 05, 2003 20.38 20.43 20.32 20.32 88,368 -0.09(-0.45%)
Dec 04, 2003 20.36 20.42 20.36 20.42 42,123 +0.06(+0.30%)
Dec 03, 2003 20.36 20.48 20.32 20.36 54,257 +0.00(+0.00%)
Dec 02, 2003 20.31 20.38 20.28 20.36 51,967 +0.00(+0.02%)
Dec 01, 2003 20.22 20.35 20.22 20.35 438,865 +0.26(+1.30%)
Nov 28, 2003 20.08 20.10 20.02 20.09 24,495 +0.03(+0.13%)
Nov 26, 2003 20.11 20.12 19.89 20.06 34,797 +0.03(+0.13%)
Nov 25, 2003 19.91 20.07 19.84 20.04 32,966 +0.26(+1.33%)
Nov 24, 2003 19.73 19.84 19.73 19.77 22,206 +0.18(+0.91%)
Nov 21, 2003 19.56 19.63 19.51 19.60 41,437 +0.04(+0.18%)
Nov 20, 2003 19.70 19.82 19.70 19.56 41,894 -0.14(-0.73%)
Nov 19, 2003 19.56 19.82 19.56 19.70 59,522 +0.21(+1.10%)
Nov 18, 2003 19.78 19.78 19.53 19.49 24,038 -0.11(-0.58%)
Nov 17, 2003 19.46 19.60 19.38 19.60 43,955 -0.07(-0.38%)
Nov 14, 2003 19.98 20.02 19.67 19.68 39,605 -0.27(-1.36%)
Nov 13, 2003 19.98 19.98 19.98 19.95 44,413 -0.06(-0.31%)
Nov 12, 2003 19.72 20.01 19.71 20.01 48,305 +0.38(+1.94%)
Nov 11, 2003 19.68 19.70 19.61 19.63 22,206 -0.03(-0.16%)
Nov 10, 2003 19.79 19.79 19.66 19.66 34,111 -0.29(-1.45%)
Nov 07, 2003 19.86 20.00 19.93 19.95 49,220 +0.09(+0.46%)
Nov 06, 2003 19.79 19.91 19.70 19.86 26,098 +0.06(+0.31%)
Nov 05, 2003 19.74 19.80 19.66 19.80 28,158 -0.01(-0.04%)
Nov 04, 2003 19.74 19.82 19.74 19.80 20,947 -0.01(-0.07%)
Nov 03, 2003 19.70 19.87 19.77 19.82 42,009 +0.12(+0.62%)
Oct 31, 2003 19.62 19.70 19.60 19.70 67,993 +0.02(+0.11%)
Oct 30, 2003 19.59 19.73 19.59 19.67 153,385 +0.16(+0.81%)
Oct 29, 2003 19.35 19.52 19.35 19.52 26,327 +0.26(+1.34%)
Oct 28, 2003 19.15 19.26 19.14 19.26 12,133 +0.18(+0.96%)
Oct 27, 2003 19.07 19.20 19.05 19.08 21,519 +0.11(+0.58%)
Oct 24, 2003 18.95 19.04 18.85 18.97 75,777 -0.06(-0.32%)
Oct 23, 2003 19.04 19.15 18.96 19.03 22,435 -0.04(-0.23%)
Oct 22, 2003 19.22 19.24 19.01 19.07 44,413 -0.23(-1.18%)
Oct 21, 2003 19.41 19.43 19.30 19.30 73,258 +0.01(+0.07%)
Oct 20, 2003 19.32 19.39 19.22 19.29 32,279 -0.04(-0.23%)
Oct 17, 2003 19.55 19.55 19.27 19.33 62,269 -0.14(-0.70%)
Oct 16, 2003 19.46 19.53 19.40 19.46 93,176 -0.07(-0.34%)
Oct 15, 2003 19.61 19.61 19.44 19.53 33,424 -0.02(-0.09%)
Oct 14, 2003 19.46 19.55 19.37 19.55 36,629 +0.10(+0.54%)
Oct 13, 2003 19.52 19.52 19.36 19.44 55,173 +0.07(+0.34%)
Oct 10, 2003 19.39 19.40 19.29 19.38 34,797 -0.12(-0.63%)
Oct 09, 2003 19.59 19.68 19.47 19.50 109,888 +0.13(+0.65%)
Oct 08, 2003 19.46 19.46 19.37 19.37 23,351 -0.14(-0.69%)
Oct 07, 2003 19.26 19.51 19.26 19.51 48,762 +0.06(+0.31%)
Oct 06, 2003 19.39 19.50 19.32 19.45 31,363 +0.00(+0.02%)
Oct 03, 2003 19.50 19.50 19.50 19.44 34,568 +0.35(+1.81%)
Oct 02, 2003 19.11 19.20 19.09 19.10 65,246 +0.17(+0.90%)
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.