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 (%)
Sep 30, 2003 18.85 19.04 18.80 18.86 35,240 -0.23(-1.21%)
Sep 29, 2003 19.01 19.23 18.94 19.09 49,698 +0.06(+0.30%)
Sep 26, 2003 19.02 19.08 18.92 19.03 29,367 -0.16(-0.83%)
Sep 25, 2003 19.27 19.40 19.19 19.19 72,966 -0.12(-0.64%)
Sep 24, 2003 19.73 19.73 19.32 19.32 85,165 -0.45(-2.28%)
Sep 23, 2003 19.68 19.77 19.61 19.77 363,250 +0.14(+0.70%)
Sep 22, 2003 19.70 19.79 19.63 19.63 138,026 -0.35(-1.77%)
Sep 19, 2003 20.07 20.07 19.88 19.99 21,912 -0.03(-0.15%)
Sep 18, 2003 19.69 20.00 19.69 20.02 148,417 +0.30(+1.53%)
Sep 17, 2003 19.87 19.87 19.71 19.72 39,306 -0.15(-0.74%)
Sep 16, 2003 19.57 19.86 19.39 19.86 252,784 +0.30(+1.52%)
Sep 15, 2003 19.54 19.60 19.50 19.57 112,273 -0.04(-0.18%)
Sep 12, 2003 19.56 19.64 19.39 19.60 40,888 -0.04(-0.18%)
Sep 11, 2003 19.58 19.68 19.48 19.64 44,954 +0.24(+1.26%)
Sep 10, 2003 19.79 19.79 19.35 19.39 1,306,164 -0.39(-1.99%)
Sep 09, 2003 19.96 19.96 19.71 19.79 67,770 -0.22(-1.11%)
Sep 08, 2003 19.87 20.05 19.83 20.01 178,688 +0.14(+0.69%)
Sep 05, 2003 19.90 19.94 19.72 19.87 145,932 -0.16(-0.80%)
Sep 04, 2003 19.99 20.04 19.88 20.03 182,980 -0.02(-0.09%)
Sep 03, 2003 19.96 20.07 19.95 20.05 147,288 +0.17(+0.87%)
Sep 02, 2003 19.63 19.88 19.54 19.88 185,917 +0.29(+1.47%)
Aug 29, 2003 19.43 19.59 19.43 19.59 156,324 +0.06(+0.32%)
Aug 28, 2003 19.43 19.53 19.24 19.53 39,306 +0.14(+0.71%)
Aug 27, 2003 19.32 19.39 19.24 19.39 70,933 +0.05(+0.27%)
Aug 26, 2003 19.16 19.37 19.05 19.34 112,273 +0.08(+0.39%)
Aug 25, 2003 19.41 19.41 19.19 19.26 63,930 -0.19(-0.96%)
Aug 22, 2003 19.77 19.77 19.37 19.45 52,409 -0.11(-0.57%)
Aug 21, 2003 19.45 19.65 19.43 19.56 95,330 +0.18(+0.94%)
Aug 20, 2003 19.57 19.57 19.27 19.38 41,340 -0.06(-0.30%)
Aug 19, 2003 19.41 19.47 19.29 19.43 1,306,390 +0.11(+0.57%)
Aug 18, 2003 19.08 19.35 19.06 19.32 74,773 +0.49(+2.58%)
Aug 15, 2003 18.84 18.84 18.84 18.84 2,936 -0.03(-0.16%)
Aug 14, 2003 18.75 18.93 18.56 18.87 114,080 +0.31(+1.69%)
Aug 13, 2003 18.72 18.74 18.55 18.55 28,011 -0.09(-0.47%)
Aug 12, 2003 18.50 18.64 18.41 18.64 13,780 +0.16(+0.89%)
Aug 11, 2003 18.22 18.53 18.22 18.48 82,228 +0.19(+1.02%)
Aug 08, 2003 18.30 18.36 18.28 18.29 16,716 +0.09(+0.49%)
Aug 07, 2003 18.08 18.24 18.06 18.20 30,948 +0.04(+0.22%)
Aug 06, 2003 18.13 18.33 18.09 18.16 34,562 -0.12(-0.65%)
Aug 05, 2003 18.59 18.59 18.26 18.28 224,094 -0.31(-1.67%)
Aug 04, 2003 18.37 18.67 18.28 18.59 168,296 +0.00(+0.00%)
Aug 01, 2003 18.63 18.64 18.50 18.59 19,427 -0.06(-0.33%)
Jul 31, 2003 18.66 18.88 18.55 18.65 133,508 +0.20(+1.08%)
Jul 30, 2003 18.59 18.59 18.38 18.45 71,385 -0.02(-0.12%)
Jul 29, 2003 18.70 18.70 18.36 18.48 19,201 -0.19(-1.02%)
Jul 28, 2003 18.75 18.75 18.56 18.67 65,511 +0.11(+0.60%)
Jul 25, 2003 18.35 18.62 18.30 18.56 16,490 +0.27(+1.50%)
Jul 24, 2003 18.35 18.54 18.28 18.28 35,918 +0.05(+0.29%)
Jul 23, 2003 18.17 18.35 18.14 18.23 179,140 +0.01(+0.07%)
Jul 22, 2003 18.08 18.33 18.00 18.22 22,138 +0.13(+0.73%)
Jul 21, 2003 18.24 18.24 18.03 18.08 42,243 -0.14(-0.75%)
Jul 18, 2003 18.08 18.30 18.02 18.22 11,069 +0.20(+1.13%)
Jul 17, 2003 18.14 18.14 17.95 18.02 16,264 -0.19(-1.05%)
Jul 16, 2003 18.30 18.31 18.07 18.21 11,972 +0.00(+0.00%)
Jul 15, 2003 18.48 18.48 18.12 18.21 161,068 -0.06(-0.32%)
Jul 14, 2003 18.55 18.57 18.26 18.26 58,282 -0.03(-0.14%)
Jul 11, 2003 18.19 18.38 18.17 18.29 14,005 +0.14(+0.76%)
Jul 10, 2003 18.26 18.26 18.05 18.15 20,557 -0.21(-1.13%)
Jul 09, 2003 18.46 18.53 18.30 18.36 68,674 -0.02(-0.10%)
Jul 08, 2003 18.39 18.45 18.35 18.38 20,331 -0.04(-0.19%)
Jul 07, 2003 18.24 18.46 18.22 18.42 94,878 +0.40(+2.21%)
Jul 03, 2003 18.14 18.14 18.02 18.02 6,777 -0.13(-0.71%)
Jul 02, 2003 18.00 18.15 17.99 18.14 51,731 +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.