Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.91 21.98 21.82 21.86 101,655 -0.03(-0.12%)
Feb 26, 2004 21.88 21.92 21.71 21.89 25,301 +0.02(+0.10%)
Feb 25, 2004 21.85 21.89 21.74 21.87 49,020 +0.05(+0.24%)
Feb 24, 2004 21.93 21.95 21.70 21.81 91,264 -0.06(-0.26%)
Feb 23, 2004 21.92 21.98 21.73 21.87 63,704 -0.06(-0.26%)
Feb 20, 2004 22.12 22.12 21.82 21.93 76,354 -0.18(-0.80%)
Feb 19, 2004 22.20 22.35 22.11 22.11 35,466 -0.06(-0.26%)
Feb 18, 2004 22.36 22.36 22.13 22.16 29,819 -0.19(-0.87%)
Feb 17, 2004 22.32 22.38 22.19 22.36 163,552 +0.27(+1.24%)
Feb 13, 2004 22.33 22.34 22.07 22.08 44,050 -0.20(-0.89%)
Feb 12, 2004 22.33 22.38 22.22 22.28 61,897 -0.07(-0.30%)
Feb 11, 2004 21.93 22.35 21.93 22.35 199,923 +0.31(+1.39%)
Feb 10, 2004 22.05 22.06 21.91 22.05 81,098 +0.04(+0.20%)
Feb 09, 2004 22.13 22.14 22.00 22.00 289,380 -0.16(-0.72%)
Feb 06, 2004 21.85 22.16 21.81 22.16 187,498 +0.24(+1.09%)
Feb 05, 2004 21.74 21.97 21.73 21.92 59,412 +0.21(+0.96%)
Feb 04, 2004 21.78 21.88 21.65 21.71 70,933 -0.21(-0.95%)
Feb 03, 2004 21.88 21.99 21.80 21.92 219,576 -0.03(-0.14%)
Feb 02, 2004 21.96 22.18 21.83 21.95 188,628 -0.03(-0.12%)
Jan 30, 2004 22.00 22.03 21.85 21.98 181,399 -0.09(-0.40%)
Jan 29, 2004 22.14 22.16 21.85 22.07 105,270 +0.01(+0.06%)
Jan 28, 2004 22.39 22.49 22.05 22.05 200,149 -0.31(-1.37%)
Jan 27, 2004 22.59 22.59 22.36 22.36 60,315 -0.23(-1.02%)
Jan 26, 2004 22.32 22.59 22.23 22.59 77,258 +0.32(+1.45%)
Jan 23, 2004 22.40 22.52 22.15 22.27 45,858 -0.16(-0.73%)
Jan 22, 2004 22.62 22.62 22.37 22.43 204,893 -0.09(-0.39%)
Jan 21, 2004 22.35 22.52 22.14 22.52 151,128 +0.14(+0.63%)
Jan 20, 2004 22.63 22.63 22.27 22.38 284,636 -0.18(-0.80%)
Jan 16, 2004 22.33 22.56 22.29 22.56 86,068 +0.36(+1.64%)
Jan 15, 2004 22.12 22.24 21.96 22.20 154,065 +0.10(+0.44%)
Jan 14, 2004 21.97 22.13 21.93 22.10 223,642 +0.22(+0.99%)
Jan 13, 2004 21.96 22.04 21.76 21.88 187,950 -0.06(-0.28%)
Jan 12, 2004 21.87 21.97 21.85 21.94 708,202 +0.04(+0.18%)
Jan 09, 2004 22.09 22.09 21.87 21.90 91,490 -0.21(-0.94%)
Jan 08, 2004 22.00 22.11 21.97 22.11 95,556 +0.16(+0.75%)
Jan 07, 2004 21.91 21.91 21.74 21.95 130,571 -0.03(-0.14%)
Jan 06, 2004 21.91 21.98 21.81 21.98 96,234 +0.03(+0.12%)
Jan 05, 2004 21.77 21.95 21.74 21.95 69,577 +0.27(+1.25%)
Jan 02, 2004 21.73 21.86 21.58 21.68 146,158 -0.04(-0.20%)
Dec 31, 2003 21.74 21.75 21.57 21.73 67,996 +0.04(+0.18%)
Dec 30, 2003 21.76 21.76 21.62 21.69 85,390 -0.00(-0.02%)
Dec 29, 2003 21.58 21.69 21.53 21.69 134,185 +0.19(+0.86%)
Dec 26, 2003 21.54 21.58 21.47 21.50 68,222 -0.01(-0.04%)
Dec 24, 2003 21.52 21.53 21.45 21.51 166,941 -0.00(-0.02%)
Dec 23, 2003 21.54 21.61 21.49 21.52 200,149 -0.02(-0.10%)
Dec 22, 2003 21.37 21.54 21.37 21.54 200,826 +0.18(+0.85%)
Dec 19, 2003 21.38 21.38 21.25 21.36 161,745 -0.02(-0.10%)
Dec 18, 2003 21.21 21.38 21.14 21.38 143,447 +0.25(+1.17%)
Dec 17, 2003 21.12 21.13 21.00 21.13 61,671 -0.04(-0.17%)
Dec 16, 2003 21.00 21.17 20.96 21.17 149,998 +0.27(+1.27%)
Dec 15, 2003 21.26 21.31 20.90 20.90 126,505 -0.11(-0.51%)
Dec 12, 2003 21.00 21.02 20.88 21.01 72,514 -0.00(-0.02%)
Dec 11, 2003 20.72 21.08 20.72 21.01 66,866 +0.39(+1.87%)
Dec 10, 2003 20.77 20.77 20.57 20.63 98,945 -0.09(-0.43%)
Dec 09, 2003 20.73 20.88 20.72 20.72 94,652 -0.02(-0.09%)
Dec 08, 2003 20.61 20.73 20.59 20.73 26,430 +0.14(+0.67%)
Dec 05, 2003 20.65 20.71 20.59 20.60 87,198 -0.09(-0.45%)
Dec 04, 2003 20.63 20.69 20.63 20.69 41,565 +0.06(+0.30%)
Dec 03, 2003 20.63 20.76 20.59 20.63 53,538 +0.00(+0.00%)
Dec 02, 2003 20.58 20.65 20.55 20.63 51,279 +0.00(+0.02%)
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.