Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.65 18.84 18.59 18.66 35,630 -0.23(-1.21%)
Sep 29, 2003 18.80 19.01 18.73 18.88 50,248 +0.06(+0.30%)
Sep 26, 2003 18.81 18.87 18.71 18.83 29,692 -0.16(-0.83%)
Sep 25, 2003 19.06 19.19 18.98 18.98 73,773 -0.12(-0.64%)
Sep 24, 2003 19.51 19.51 19.11 19.11 86,107 -0.45(-2.28%)
Sep 23, 2003 19.46 19.55 19.40 19.55 367,268 +0.14(+0.70%)
Sep 22, 2003 19.48 19.58 19.41 19.42 139,552 -0.35(-1.77%)
Sep 19, 2003 19.85 19.85 19.67 19.77 22,154 -0.03(-0.15%)
Sep 18, 2003 19.48 19.79 19.48 19.80 150,059 +0.30(+1.53%)
Sep 17, 2003 19.65 19.65 19.50 19.50 39,741 -0.14(-0.74%)
Sep 16, 2003 19.35 19.65 19.18 19.65 255,580 +0.29(+1.52%)
Sep 15, 2003 19.33 19.39 19.28 19.35 113,515 -0.04(-0.18%)
Sep 12, 2003 19.34 19.42 19.18 19.39 41,340 -0.04(-0.18%)
Sep 11, 2003 19.37 19.47 19.26 19.42 45,451 +0.24(+1.26%)
Sep 10, 2003 19.57 19.57 19.14 19.18 1,320,612 -0.39(-1.99%)
Sep 09, 2003 19.75 19.75 19.50 19.57 68,520 -0.22(-1.11%)
Sep 08, 2003 19.65 19.83 19.61 19.79 180,664 +0.14(+0.69%)
Sep 05, 2003 19.68 19.72 19.50 19.65 147,546 -0.16(-0.80%)
Sep 04, 2003 19.77 19.82 19.66 19.81 185,004 -0.02(-0.09%)
Sep 03, 2003 19.74 19.85 19.73 19.83 148,917 +0.17(+0.87%)
Sep 02, 2003 19.42 19.67 19.32 19.66 187,973 +0.28(+1.47%)
Aug 29, 2003 19.22 19.38 19.22 19.37 158,053 +0.06(+0.32%)
Aug 28, 2003 19.22 19.31 19.03 19.31 39,741 +0.14(+0.71%)
Aug 27, 2003 19.11 19.18 19.03 19.18 71,717 +0.05(+0.27%)
Aug 26, 2003 18.95 19.15 18.84 19.12 113,515 +0.07(+0.39%)
Aug 25, 2003 19.20 19.20 18.98 19.05 64,637 -0.18(-0.96%)
Aug 22, 2003 19.55 19.55 19.15 19.23 52,988 -0.11(-0.57%)
Aug 21, 2003 19.23 19.43 19.22 19.34 96,385 +0.18(+0.94%)
Aug 20, 2003 19.35 19.35 19.06 19.16 41,797 -0.06(-0.30%)
Aug 19, 2003 19.20 19.26 19.08 19.22 1,320,840 +0.11(+0.57%)
Aug 18, 2003 18.87 19.14 18.85 19.11 75,600 +0.48(+2.59%)
Aug 15, 2003 18.63 18.63 18.63 18.63 2,969 -0.03(-0.16%)
Aug 14, 2003 18.54 18.72 18.36 18.66 115,342 +0.31(+1.69%)
Aug 13, 2003 18.52 18.53 18.35 18.35 28,321 -0.09(-0.48%)
Aug 12, 2003 18.30 18.44 18.20 18.44 13,932 +0.16(+0.89%)
Aug 11, 2003 18.02 18.32 18.02 18.27 83,137 +0.18(+1.02%)
Aug 08, 2003 18.10 18.16 18.08 18.09 16,901 +0.09(+0.49%)
Aug 07, 2003 17.89 18.04 17.86 18.00 31,290 +0.04(+0.22%)
Aug 06, 2003 17.93 18.13 17.89 17.96 34,945 -0.12(-0.65%)
Aug 05, 2003 18.39 18.39 18.06 18.08 226,573 -0.31(-1.67%)
Aug 04, 2003 18.17 18.46 18.08 18.39 170,158 +0.00(+0.00%)
Aug 01, 2003 18.42 18.44 18.30 18.39 19,642 -0.06(-0.33%)
Jul 31, 2003 18.45 18.67 18.34 18.45 134,984 +0.20(+1.08%)
Jul 30, 2003 18.39 18.39 18.17 18.25 72,174 -0.02(-0.12%)
Jul 29, 2003 18.50 18.50 18.16 18.27 19,414 -0.19(-1.02%)
Jul 28, 2003 18.54 18.55 18.35 18.46 66,236 +0.11(+0.60%)
Jul 25, 2003 18.15 18.41 18.10 18.35 16,673 +0.27(+1.50%)
Jul 24, 2003 18.15 18.34 18.08 18.08 36,315 +0.05(+0.29%)
Jul 23, 2003 17.97 18.15 17.94 18.03 181,121 +0.01(+0.07%)
Jul 22, 2003 17.89 18.13 17.81 18.02 22,383 +0.13(+0.73%)
Jul 21, 2003 18.04 18.04 17.84 17.89 42,710 -0.14(-0.75%)
Jul 18, 2003 17.89 18.10 17.82 18.02 11,191 +0.20(+1.13%)
Jul 17, 2003 17.95 17.95 17.75 17.82 16,444 -0.19(-1.05%)
Jul 16, 2003 18.10 18.11 17.88 18.01 12,105 +0.00(+0.00%)
Jul 15, 2003 18.28 18.28 17.92 18.01 162,849 -0.06(-0.31%)
Jul 14, 2003 18.34 18.37 18.06 18.06 58,927 -0.03(-0.15%)
Jul 11, 2003 17.99 18.18 17.97 18.09 14,160 +0.14(+0.76%)
Jul 10, 2003 18.06 18.06 17.85 17.96 20,784 -0.21(-1.13%)
Jul 09, 2003 18.26 18.32 18.10 18.16 69,433 -0.02(-0.10%)
Jul 08, 2003 18.19 18.25 18.15 18.18 20,556 -0.04(-0.19%)
Jul 07, 2003 18.04 18.26 18.02 18.21 95,928 +0.39(+2.21%)
Jul 03, 2003 17.95 17.95 17.82 17.82 6,852 -0.13(-0.71%)
Jul 02, 2003 17.80 17.95 17.79 17.95 52,303 +0.20(+1.11%)
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.