US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.43 24.45 24.24 24.33 203,961 -0.14(-0.57%)
Feb 25, 2005 24.26 24.49 24.19 24.47 82,681 +0.22(+0.90%)
Feb 24, 2005 23.98 24.25 23.91 24.25 90,446 +0.28(+1.17%)
Feb 23, 2005 23.88 23.99 23.88 23.97 36,544 +0.07(+0.27%)
Feb 22, 2005 24.06 24.21 23.86 23.90 122,194 -0.37(-1.52%)
Feb 18, 2005 24.29 24.33 24.19 24.27 37,686 -0.04(-0.14%)
Feb 17, 2005 24.45 24.46 24.27 24.30 80,853 -0.11(-0.45%)
Feb 16, 2005 24.32 24.47 24.31 24.41 47,050 -0.02(-0.07%)
Feb 15, 2005 24.29 24.48 24.29 24.43 86,563 +0.10(+0.41%)
Feb 14, 2005 24.43 24.44 24.30 24.33 138,410 -0.08(-0.34%)
Feb 11, 2005 24.12 24.46 24.12 24.41 68,520 +0.20(+0.83%)
Feb 10, 2005 24.21 24.24 24.10 24.21 33,118 +0.10(+0.40%)
Feb 09, 2005 24.42 24.42 24.12 24.12 158,966 -0.28(-1.13%)
Feb 08, 2005 24.33 24.43 24.29 24.39 21,012 +0.08(+0.34%)
Feb 07, 2005 24.30 24.37 24.27 24.31 43,852 -0.00(-0.02%)
Feb 04, 2005 24.09 24.31 24.09 24.31 44,994 +0.24(+0.98%)
Feb 03, 2005 24.09 24.11 23.97 24.08 278,191 -0.08(-0.33%)
Feb 02, 2005 24.13 24.19 24.04 24.15 29,006 +0.01(+0.04%)
Feb 01, 2005 24.01 24.15 23.96 24.15 63,038 +0.12(+0.49%)
Jan 31, 2005 23.97 24.06 23.91 24.03 160,337 +0.23(+0.98%)
Jan 28, 2005 23.84 23.84 23.61 23.80 231,369 -0.02(-0.07%)
Jan 27, 2005 23.62 23.82 23.62 23.81 155,997 +0.11(+0.46%)
Jan 26, 2005 23.75 23.80 23.66 23.70 45,223 +0.09(+0.39%)
Jan 25, 2005 23.59 23.75 23.54 23.61 1,038,537 +0.14(+0.58%)
Jan 24, 2005 23.55 23.61 23.41 23.48 1,155,935 -0.04(-0.19%)
Jan 21, 2005 23.78 23.84 23.52 23.52 96,385 -0.15(-0.63%)
Jan 20, 2005 23.82 23.87 23.67 23.67 32,432 -0.21(-0.88%)
Jan 19, 2005 24.07 24.08 23.85 23.88 27,636 -0.18(-0.73%)
Jan 18, 2005 23.81 24.08 23.77 24.05 74,915 +0.14(+0.59%)
Jan 14, 2005 23.82 23.96 23.81 23.91 39,741 +0.21(+0.87%)
Jan 13, 2005 23.93 23.96 23.69 23.71 131,787 -0.25(-1.02%)
Jan 12, 2005 23.89 23.97 23.66 23.95 76,742 +0.06(+0.24%)
Jan 11, 2005 23.89 23.97 23.83 23.90 52,303 -0.10(-0.40%)
Jan 10, 2005 23.96 24.13 23.93 23.99 483,067 +0.03(+0.13%)
Jan 07, 2005 24.12 24.12 23.88 23.96 141,836 -0.11(-0.47%)
Jan 06, 2005 24.04 24.18 24.00 24.08 51,846 +0.08(+0.33%)
Jan 05, 2005 24.10 24.20 23.99 24.00 82,681 -0.18(-0.76%)
Jan 04, 2005 24.56 24.57 24.07 24.18 132,700 -0.32(-1.32%)
Jan 03, 2005 24.78 24.87 24.45 24.51 490,604 -0.28(-1.11%)
Dec 31, 2004 24.84 24.89 24.75 24.78 30,377 -0.07(-0.28%)
Dec 30, 2004 24.93 24.93 24.80 24.85 63,723 +0.03(+0.12%)
Dec 29, 2004 24.87 24.87 24.75 24.82 63,723 -0.07(-0.28%)
Dec 28, 2004 24.69 24.89 24.69 24.89 35,630 +0.20(+0.82%)
Dec 27, 2004 24.94 24.94 24.69 24.69 36,087 -0.19(-0.76%)
Dec 23, 2004 24.89 24.93 24.85 24.88 104,379 -0.04(-0.14%)
Dec 22, 2004 24.90 24.97 24.84 24.91 51,161 +0.05(+0.19%)
Dec 21, 2004 24.81 24.89 24.71 24.86 92,045 +0.14(+0.58%)
Dec 20, 2004 24.65 24.82 24.65 24.72 37,457 +0.02(+0.09%)
Dec 17, 2004 24.74 24.77 24.61 24.70 57,785 -0.04(-0.18%)
Dec 16, 2004 24.80 24.81 24.62 24.74 31,519 -0.09(-0.37%)
Dec 15, 2004 24.86 24.86 24.67 24.83 47,507 +0.04(+0.15%)
Dec 14, 2004 24.80 24.88 24.70 24.80 77,199 +0.06(+0.22%)
Dec 13, 2004 24.65 24.74 24.52 24.74 22,154 +0.25(+1.04%)
Dec 10, 2004 24.40 24.52 24.30 24.49 35,858 +0.15(+0.63%)
Dec 09, 2004 24.17 24.39 24.05 24.33 55,501 +0.05(+0.22%)
Dec 08, 2004 24.34 24.34 24.19 24.28 72,631 +0.15(+0.62%)
Dec 07, 2004 24.35 24.41 24.12 24.13 89,076 -0.32(-1.31%)
Dec 06, 2004 24.47 24.47 24.36 24.45 40,426 -0.07(-0.27%)
Dec 03, 2004 24.49 24.62 24.43 24.52 47,278 -0.02(-0.09%)
Dec 02, 2004 24.59 24.62 24.47 24.54 50,248 -0.04(-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.