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 (%)
Jul 29, 2005 24.65 24.70 24.47 24.51 56,088 -0.16(-0.64%)
Jul 28, 2005 24.56 24.67 24.49 24.67 32,279 +0.20(+0.82%)
Jul 27, 2005 24.38 24.50 24.37 24.47 72,114 +0.08(+0.32%)
Jul 26, 2005 24.33 24.45 24.33 24.39 38,231 +0.10(+0.41%)
Jul 25, 2005 24.52 24.54 24.26 24.29 17,627 -0.20(-0.80%)
Jul 22, 2005 24.49 24.51 24.33 24.49 78,982 +0.08(+0.32%)
Jul 21, 2005 24.50 24.61 24.40 24.41 43,497 -0.11(-0.46%)
Jul 20, 2005 24.16 24.52 24.16 24.52 22,206 +0.26(+1.08%)
Jul 19, 2005 24.22 24.26 24.06 24.26 201,919 +0.24(+0.98%)
Jul 18, 2005 24.12 24.13 24.02 24.02 55,173 -0.07(-0.27%)
Jul 15, 2005 23.98 24.16 23.98 24.09 129,576 -0.05(-0.22%)
Jul 14, 2005 24.16 24.19 24.08 24.14 61,125 +0.20(+0.82%)
Jul 13, 2005 23.92 24.00 23.91 23.95 54,486 -0.00(-0.02%)
Jul 12, 2005 24.07 24.07 23.88 23.95 48,305 -0.07(-0.31%)
Jul 11, 2005 23.94 24.12 23.94 24.02 193,220 +0.14(+0.59%)
Jul 08, 2005 23.48 23.95 23.48 23.88 31,592 +0.39(+1.67%)
Jul 07, 2005 23.30 23.49 23.19 23.49 65,017 +0.02(+0.07%)
Jul 06, 2005 23.59 23.64 23.43 23.47 39,147 -0.23(-0.96%)
Jul 05, 2005 23.44 23.71 23.44 23.70 37,087 +0.17(+0.74%)
Jul 01, 2005 23.52 23.59 23.50 23.53 24,038 +0.07(+0.32%)
Jun 30, 2005 23.63 23.72 23.45 23.45 84,476 -0.17(-0.74%)
Jun 29, 2005 23.70 23.76 23.60 23.63 29,074 -0.04(-0.18%)
Jun 28, 2005 23.36 23.69 23.36 23.67 132,323 +0.35(+1.50%)
Jun 27, 2005 23.33 23.33 23.22 23.32 614,458 +0.00(+0.00%)
Jun 24, 2005 23.47 23.52 23.21 23.32 86,765 -0.21(-0.87%)
Jun 23, 2005 23.92 23.92 23.53 23.53 44,642 -0.45(-1.88%)
Jun 22, 2005 24.20 24.20 23.98 23.98 168,953 -0.11(-0.47%)
Jun 21, 2005 24.04 24.15 24.02 24.09 60,209 -0.07(-0.29%)
Jun 20, 2005 24.16 24.19 24.06 24.16 37,774 -0.05(-0.20%)
Jun 17, 2005 24.15 24.30 24.15 24.21 45,099 +0.13(+0.54%)
Jun 16, 2005 24.02 24.10 23.96 24.08 25,869 +0.11(+0.46%)
Jun 15, 2005 23.98 24.02 23.83 23.97 15,338 -0.04(-0.15%)
Jun 14, 2005 24.02 24.05 23.96 24.00 19,459 +0.01(+0.04%)
Jun 13, 2005 23.92 24.17 23.91 23.99 38,231 +0.00(+0.00%)
Jun 10, 2005 23.98 24.07 23.86 23.99 47,847 +0.00(+0.02%)
Jun 09, 2005 23.92 24.03 23.83 23.99 26,556 -0.00(-0.02%)
Jun 08, 2005 24.18 24.18 23.94 23.99 92,489 -0.10(-0.40%)
Jun 07, 2005 24.07 24.33 24.07 24.09 223,210 +0.08(+0.33%)
Jun 06, 2005 24.02 24.05 23.93 24.01 49,449 +0.03(+0.11%)
Jun 03, 2005 24.04 24.11 23.95 23.99 24,038 -0.12(-0.49%)
Jun 02, 2005 24.05 24.14 24.03 24.10 17,398 +0.00(+0.00%)
Jun 01, 2005 23.96 24.15 23.90 24.10 35,484 +0.17(+0.71%)
May 31, 2005 24.02 24.02 23.92 23.93 19,459 -0.10(-0.40%)
May 27, 2005 23.99 24.06 23.98 24.03 108,972 +0.03(+0.13%)
May 26, 2005 24.02 24.06 23.95 24.00 16,025 +0.16(+0.68%)
May 25, 2005 23.98 23.98 23.81 23.84 87,910 -0.24(-1.02%)
May 24, 2005 24.06 24.11 23.97 24.08 43,955 -0.04(-0.18%)
May 23, 2005 23.95 24.19 23.95 24.12 36,858 +0.20(+0.84%)
May 20, 2005 23.92 23.98 23.82 23.92 42,352 -0.02(-0.07%)
May 19, 2005 23.94 23.99 23.84 23.94 51,281 +0.05(+0.20%)
May 18, 2005 23.69 23.95 23.64 23.89 64,330 +0.33(+1.41%)
May 17, 2005 23.28 23.57 23.28 23.56 74,861 +0.20(+0.84%)
May 16, 2005 23.07 23.39 23.07 23.36 479,387 +0.27(+1.17%)
May 13, 2005 23.28 23.32 22.95 23.09 116,527 -0.14(-0.62%)
May 12, 2005 23.51 23.55 23.18 23.24 150,180 -0.28(-1.17%)
May 11, 2005 23.37 23.51 23.23 23.51 43,955 +0.20(+0.84%)
May 10, 2005 23.48 23.50 23.28 23.32 50,594 -0.26(-1.09%)
May 09, 2005 23.41 23.58 23.38 23.57 14,651 +0.12(+0.52%)
May 06, 2005 23.49 23.54 23.40 23.45 69,137 +0.05(+0.22%)
May 05, 2005 23.39 23.50 23.28 23.40 48,533 -0.07(-0.32%)
May 04, 2005 23.21 23.48 23.21 23.47 63,872 +0.30(+1.30%)
May 03, 2005 23.25 23.31 23.12 23.17 45,328 -0.15(-0.64%)
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.