Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.45 16.62 16.41 16.57 93,297 +0.21(+1.27%)
Dec 30, 2002 16.45 16.46 16.18 16.36 61,219 +0.00(+0.03%)
Dec 27, 2002 16.64 16.64 16.35 16.36 18,975 -0.27(-1.60%)
Dec 26, 2002 16.70 16.90 16.53 16.62 42,695 +0.01(+0.08%)
Dec 24, 2002 16.70 16.72 16.54 16.61 24,623 -0.08(-0.48%)
Dec 23, 2002 16.78 16.80 16.58 16.69 102,559 -0.01(-0.05%)
Dec 20, 2002 16.69 16.72 16.56 16.70 71,159 +0.21(+1.26%)
Dec 19, 2002 16.58 16.73 16.36 16.49 66,415 -0.11(-0.67%)
Dec 18, 2002 16.64 16.68 16.42 16.60 81,098 -0.15(-0.93%)
Dec 17, 2002 16.84 16.85 16.66 16.76 16,942 -0.10(-0.60%)
Dec 16, 2002 16.51 16.86 16.51 16.86 85,842 +0.48(+2.95%)
Dec 13, 2002 16.60 16.60 16.37 16.37 20,105 -0.46(-2.76%)
Dec 12, 2002 16.92 16.92 16.70 16.84 97,363 -0.05(-0.29%)
Dec 11, 2002 16.64 17.00 16.64 16.89 16,942 +0.12(+0.71%)
Dec 10, 2002 16.69 16.84 16.56 16.77 91,716 +0.23(+1.36%)
Dec 09, 2002 16.84 16.84 16.54 16.54 46,083 -0.43(-2.56%)
Dec 06, 2002 16.60 17.02 16.60 16.98 50,827 +0.20(+1.19%)
Dec 05, 2002 17.17 17.17 16.78 16.78 319,199 -0.43(-2.52%)
Dec 04, 2002 17.00 17.27 17.00 17.21 56,249 +0.01(+0.08%)
Dec 03, 2002 17.32 17.39 17.12 17.20 39,306 -0.33(-1.89%)
Dec 02, 2002 17.71 17.82 17.36 17.53 123,794 +0.04(+0.25%)
Nov 29, 2002 17.49 17.57 17.43 17.49 8,584 +0.05(+0.31%)
Nov 27, 2002 17.09 17.45 17.02 17.43 199,019 +0.61(+3.60%)
Nov 26, 2002 17.08 17.12 16.83 16.83 93,071 -0.39(-2.26%)
Nov 25, 2002 17.15 17.27 16.97 17.22 126,730 +0.04(+0.26%)
Nov 22, 2002 17.12 17.24 17.02 17.17 223,416 -0.02(-0.13%)
Nov 21, 2002 16.80 17.24 16.74 17.19 152,483 +0.77(+4.66%)
Nov 20, 2002 16.20 16.53 16.20 16.43 244,199 +0.27(+1.67%)
Nov 19, 2002 16.17 16.37 16.13 16.16 24,623 -0.12(-0.71%)
Nov 18, 2002 16.56 16.56 16.20 16.27 89,005 -0.04(-0.27%)
Nov 15, 2002 16.27 16.41 16.18 16.32 26,204 -0.12(-0.75%)
Nov 14, 2002 16.38 16.45 16.28 16.44 34,337 +0.33(+2.03%)
Nov 13, 2002 16.01 16.33 15.94 16.11 20,105 -0.03(-0.16%)
Nov 12, 2002 16.15 16.32 16.02 16.14 28,915 +0.10(+0.61%)
Nov 11, 2002 16.27 16.34 16.03 16.04 87,198 -0.49(-2.97%)
Nov 08, 2002 16.66 16.79 16.38 16.53 13,554 -0.15(-0.88%)
Nov 07, 2002 16.71 16.80 16.64 16.68 20,331 -0.39(-2.26%)
Nov 06, 2002 16.92 17.09 16.67 17.06 47,665 +0.36(+2.17%)
Nov 05, 2002 16.62 16.72 16.50 16.70 11,520 +0.03(+0.19%)
Nov 04, 2002 16.73 16.95 16.60 16.67 14,457 +0.20(+1.24%)
Nov 01, 2002 16.09 16.47 16.01 16.47 41,565 +0.27(+1.69%)
Oct 31, 2002 16.25 16.33 16.14 16.19 23,267 +0.09(+0.55%)
Oct 30, 2002 16.09 16.31 15.99 16.10 29,367 +0.10(+0.64%)
Oct 29, 2002 16.07 16.07 15.71 16.00 37,047 -0.22(-1.34%)
Oct 28, 2002 16.64 16.64 16.21 16.22 30,270 -0.20(-1.21%)
Oct 25, 2002 16.20 16.44 16.11 16.42 53,312 +0.13(+0.79%)
Oct 24, 2002 16.60 16.64 16.20 16.29 33,659 -0.22(-1.31%)
Oct 23, 2002 16.33 16.51 16.10 16.51 15,135 +0.15(+0.92%)
Oct 22, 2002 16.33 16.42 16.17 16.36 112,950 -0.26(-1.57%)
Oct 21, 2002 15.94 16.62 15.94 16.62 70,707 +0.52(+3.25%)
Oct 18, 2002 15.98 16.18 15.86 16.10 139,155 +0.04(+0.22%)
Oct 17, 2002 16.22 16.22 15.98 16.06 97,363 +0.43(+2.75%)
Oct 16, 2002 15.97 15.98 15.56 15.63 13,554 -0.46(-2.89%)
Oct 15, 2002 15.87 16.10 15.86 16.10 59,412 +0.85(+5.54%)
Oct 14, 2002 15.21 15.44 15.20 15.25 21,460 -0.07(-0.43%)
Oct 11, 2002 15.23 15.55 15.08 15.32 56,701 +0.72(+4.91%)
Oct 10, 2002 14.25 14.69 14.05 14.60 34,562 +0.45(+3.19%)
Oct 09, 2002 14.52 14.52 14.15 14.15 27,560 -0.66(-4.48%)
Oct 08, 2002 14.72 14.90 14.34 14.81 12,876 +0.22(+1.49%)
Oct 07, 2002 15.07 15.07 14.55 14.59 81,324 -0.40(-2.69%)
Oct 04, 2002 15.54 15.54 14.83 15.00 20,782 -0.45(-2.92%)
Oct 03, 2002 15.80 15.80 15.43 15.45 16,716 -0.07(-0.43%)
Oct 02, 2002 16.01 16.01 15.52 15.52 1,129,509 -0.59(-3.68%)
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.