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 (%)
Mar 31, 2005 24.46 24.54 24.42 24.43 178,236 -0.09(-0.38%)
Mar 30, 2005 24.25 24.52 24.23 24.52 50,150 +0.34(+1.39%)
Mar 29, 2005 24.48 24.54 24.15 24.18 41,791 -0.39(-1.59%)
Mar 28, 2005 24.61 24.65 24.55 24.57 46,083 -0.00(-0.02%)
Mar 24, 2005 24.64 24.73 24.58 24.58 95,104 +0.00(+0.00%)
Mar 23, 2005 24.70 24.70 24.56 24.58 31,174 -0.11(-0.45%)
Mar 22, 2005 24.82 25.02 24.67 24.69 143,221 -0.13(-0.54%)
Mar 21, 2005 24.73 24.83 24.66 24.82 187,046 +0.06(+0.25%)
Mar 18, 2005 24.75 24.78 24.62 24.76 47,439 +0.03(+0.11%)
Mar 17, 2005 24.69 24.81 24.67 24.73 72,966 +0.04(+0.16%)
Mar 16, 2005 24.86 24.93 24.66 24.69 48,794 -0.33(-1.31%)
Mar 15, 2005 25.20 25.20 24.99 25.02 46,987 -0.04(-0.16%)
Mar 14, 2005 24.92 25.09 24.92 25.06 28,689 +0.09(+0.37%)
Mar 11, 2005 25.05 25.12 24.91 24.97 48,794 -0.03(-0.12%)
Mar 10, 2005 25.03 25.07 24.86 25.00 78,162 +0.04(+0.16%)
Mar 09, 2005 25.13 25.18 24.95 24.96 127,182 -0.26(-1.02%)
Mar 08, 2005 25.27 25.29 25.19 25.21 54,442 -0.08(-0.30%)
Mar 07, 2005 25.24 25.34 25.18 25.29 125,149 +0.11(+0.42%)
Mar 04, 2005 24.84 25.22 24.84 25.18 178,010 +0.37(+1.48%)
Mar 03, 2005 24.86 24.86 24.66 24.82 80,646 +0.07(+0.27%)
Mar 02, 2005 24.56 24.85 24.55 24.75 248,266 +0.03(+0.13%)
Mar 01, 2005 24.64 24.75 24.64 24.72 117,468 +0.12(+0.50%)
Feb 28, 2005 24.70 24.72 24.51 24.59 201,730 -0.14(-0.57%)
Feb 25, 2005 24.53 24.76 24.45 24.74 81,776 +0.22(+0.90%)
Feb 24, 2005 24.25 24.52 24.17 24.52 89,457 +0.28(+1.17%)
Feb 23, 2005 24.15 24.26 24.14 24.23 36,144 +0.07(+0.27%)
Feb 22, 2005 24.32 24.48 24.13 24.17 120,857 -0.37(-1.52%)
Feb 18, 2005 24.56 24.59 24.46 24.54 37,273 -0.04(-0.14%)
Feb 17, 2005 24.72 24.73 24.54 24.57 79,969 -0.11(-0.45%)
Feb 16, 2005 24.59 24.74 24.58 24.68 46,535 -0.02(-0.07%)
Feb 15, 2005 24.55 24.75 24.55 24.70 85,616 +0.10(+0.41%)
Feb 14, 2005 24.70 24.71 24.57 24.60 136,896 -0.08(-0.34%)
Feb 11, 2005 24.39 24.73 24.39 24.68 67,770 +0.20(+0.83%)
Feb 10, 2005 24.48 24.51 24.37 24.48 32,755 +0.10(+0.40%)
Feb 09, 2005 24.69 24.69 24.38 24.38 157,227 -0.28(-1.13%)
Feb 08, 2005 24.60 24.70 24.55 24.66 20,782 +0.08(+0.34%)
Feb 07, 2005 24.57 24.64 24.54 24.58 43,373 -0.00(-0.02%)
Feb 04, 2005 24.36 24.58 24.36 24.58 44,502 +0.24(+0.98%)
Feb 03, 2005 24.36 24.38 24.24 24.34 275,148 -0.08(-0.33%)
Feb 02, 2005 24.40 24.46 24.30 24.42 28,689 +0.01(+0.04%)
Feb 01, 2005 24.27 24.42 24.23 24.41 62,348 +0.12(+0.49%)
Jan 31, 2005 24.24 24.32 24.18 24.29 158,583 +0.23(+0.98%)
Jan 28, 2005 24.10 24.10 23.87 24.06 228,838 -0.02(-0.07%)
Jan 27, 2005 23.88 24.09 23.88 24.08 154,291 +0.11(+0.46%)
Jan 26, 2005 24.01 24.06 23.92 23.97 44,728 +0.09(+0.39%)
Jan 25, 2005 23.85 24.01 23.80 23.87 1,027,175 +0.14(+0.58%)
Jan 24, 2005 23.81 23.87 23.67 23.74 1,143,289 -0.04(-0.19%)
Jan 21, 2005 24.04 24.10 23.78 23.78 95,330 -0.15(-0.63%)
Jan 20, 2005 24.08 24.14 23.93 23.93 32,078 -0.21(-0.88%)
Jan 19, 2005 24.33 24.34 24.11 24.14 27,334 -0.18(-0.73%)
Jan 18, 2005 24.07 24.35 24.03 24.32 74,095 +0.14(+0.59%)
Jan 14, 2005 24.08 24.23 24.07 24.18 39,306 +0.21(+0.87%)
Jan 13, 2005 24.19 24.22 23.95 23.97 130,345 -0.25(-1.02%)
Jan 12, 2005 24.16 24.23 23.92 24.22 75,903 +0.06(+0.24%)
Jan 11, 2005 24.16 24.23 24.09 24.16 51,731 -0.10(-0.40%)
Jan 10, 2005 24.22 24.40 24.19 24.26 477,782 +0.03(+0.13%)
Jan 07, 2005 24.39 24.39 24.14 24.23 140,285 -0.12(-0.47%)
Jan 06, 2005 24.30 24.45 24.27 24.34 51,279 +0.08(+0.33%)
Jan 05, 2005 24.37 24.47 24.26 24.26 81,776 -0.19(-0.76%)
Jan 04, 2005 24.83 24.84 24.33 24.45 131,249 -0.33(-1.32%)
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.