Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.93 19.00 18.74 18.85 9,136 +0.20(+1.06%)
Jun 27, 2002 18.72 18.74 18.28 18.65 22,841 +0.35(+1.91%)
Jun 26, 2002 18.04 18.48 17.95 18.30 34,947 -0.15(-0.83%)
Jun 25, 2002 18.87 18.96 18.45 18.45 57,331 -0.20(-1.06%)
Jun 21, 2002 18.96 19.02 18.65 18.65 12,334 -0.55(-2.85%)
Jun 20, 2002 19.36 19.41 19.20 19.20 26,724 -0.22(-1.13%)
Jun 19, 2002 19.42 19.74 19.35 19.42 32,206 -0.18(-0.89%)
Jun 18, 2002 19.38 19.68 19.38 19.59 16,217 +0.26(+1.36%)
Jun 17, 2002 19.15 19.42 19.13 19.33 43,626 +0.35(+1.85%)
Jun 14, 2002 18.74 19.00 18.48 18.98 18,958 -0.24(-1.23%)
Jun 12, 2002 18.98 19.22 18.91 19.22 35,632 +0.23(+1.22%)
Jun 11, 2002 19.45 19.53 18.98 18.98 25,353 -0.33(-1.72%)
Jun 10, 2002 19.29 19.46 19.26 19.32 73,777 +0.10(+0.50%)
Jun 07, 2002 18.78 19.32 18.78 19.22 28,323 +0.09(+0.46%)
Jun 06, 2002 19.54 19.54 19.11 19.13 51,392 -0.33(-1.69%)
Jun 05, 2002 19.46 19.53 19.35 19.46 8,451 -0.79(-3.89%)
May 31, 2002 20.20 20.27 20.20 20.25 2,740 +0.02(+0.11%)
May 28, 2002 20.62 20.62 20.19 20.23 27,638 -0.26(-1.28%)
May 27, 2002 20.75 20.75 20.47 20.49 22,841 +0.00(+0.00%)
May 24, 2002 20.75 20.75 20.47 20.49 22,841 -0.20(-0.95%)
May 23, 2002 20.48 20.69 20.25 20.69 49,108 +0.35(+1.74%)
May 22, 2002 20.29 20.38 20.10 20.33 13,704 +0.10(+0.50%)
May 21, 2002 20.84 20.84 20.23 20.23 11,420 -0.35(-1.70%)
May 20, 2002 20.77 20.77 20.58 20.58 15,988 -0.30(-1.45%)
May 17, 2002 20.73 20.88 20.73 20.88 19,186 +0.31(+1.51%)
May 16, 2002 20.58 20.64 20.50 20.57 54,590 +0.17(+0.84%)
May 15, 2002 20.38 20.64 20.38 20.40 29,693 -0.07(-0.34%)
May 14, 2002 20.32 20.47 20.21 20.47 7,766 +0.50(+2.50%)
May 13, 2002 19.72 20.01 19.72 19.97 15,760 +0.21(+1.04%)
May 10, 2002 20.17 20.17 19.68 19.77 101,872 -0.31(-1.53%)
May 09, 2002 20.32 20.32 20.07 20.07 22,612 -0.44(-2.15%)
May 08, 2002 20.03 20.52 20.01 20.52 128,825 +0.92(+4.69%)
May 07, 2002 19.53 19.88 19.53 19.60 180,218 -0.10(-0.49%)
May 06, 2002 19.99 20.14 19.69 19.69 23,069 -0.34(-1.70%)
May 03, 2002 20.16 20.20 19.92 20.03 13,704 -0.15(-0.76%)
May 02, 2002 20.16 20.27 20.03 20.19 24,440 -0.04(-0.17%)
May 01, 2002 20.03 20.22 19.68 20.22 10,963 +0.15(+0.74%)
Apr 30, 2002 19.63 20.18 19.63 20.07 17,130 +0.42(+2.14%)
Apr 29, 2002 19.85 19.98 19.57 19.65 23,069 -0.29(-1.45%)
Apr 26, 2002 20.25 20.33 19.91 19.94 39,972 -0.28(-1.39%)
Apr 25, 2002 20.07 20.25 19.96 20.22 37,002 -0.22(-1.09%)
Apr 24, 2002 20.49 20.66 20.45 20.45 10,963 -0.06(-0.30%)
Apr 23, 2002 20.64 20.75 20.51 20.51 10,278 -0.11(-0.53%)
Apr 22, 2002 20.80 20.80 20.52 20.62 25,582 -0.32(-1.55%)
Apr 19, 2002 21.03 21.03 20.87 20.94 29,922 -0.05(-0.23%)
Apr 18, 2002 21.10 21.10 20.72 20.99 18,273 -0.04(-0.17%)
Apr 17, 2002 21.23 21.25 21.01 21.02 26,267 -0.14(-0.66%)
Apr 16, 2002 21.08 21.25 21.00 21.16 57,103 +0.45(+2.18%)
Apr 15, 2002 21.04 21.05 20.69 20.71 72,407 -0.48(-2.25%)
Apr 12, 2002 21.30 21.30 21.06 21.19 22,612 +0.07(+0.31%)
Apr 11, 2002 21.78 21.78 21.04 21.12 36,317 -0.81(-3.69%)
Apr 10, 2002 21.58 21.96 21.58 21.93 28,780 +0.45(+2.08%)
Apr 09, 2002 21.52 21.63 21.49 21.49 21,699 -0.09(-0.43%)
Apr 08, 2002 21.36 21.58 21.30 21.58 55,961 +0.11(+0.49%)
Apr 05, 2002 21.67 21.67 21.39 21.47 12,105 +0.00(+0.00%)
Apr 04, 2002 21.30 21.47 21.30 21.47 15,760 +0.23(+1.07%)
Apr 03, 2002 21.60 21.60 21.16 21.25 27,638 -0.32(-1.46%)
Apr 02, 2002 21.56 21.67 21.52 21.56 28,323 -0.20(-0.91%)
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.