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 (%)
Oct 31, 2019 77.43 77.43 76.49 76.74 81,465 -0.73(-0.94%)
Oct 30, 2019 77.12 77.58 76.95 77.47 68,474 +0.25(+0.33%)
Oct 29, 2019 76.78 77.41 76.67 77.22 63,852 +0.20(+0.25%)
Oct 28, 2019 77.04 77.37 76.99 77.02 28,003 +0.20(+0.26%)
Oct 25, 2019 76.29 77.01 76.29 76.82 37,407 +0.41(+0.54%)
Oct 24, 2019 76.35 76.47 75.97 76.41 43,750 +0.46(+0.61%)
Oct 23, 2019 76.00 76.00 75.78 75.94 16,492 +0.05(+0.07%)
Oct 22, 2019 75.98 76.26 75.89 75.89 34,647 +0.02(+0.03%)
Oct 21, 2019 75.70 76.00 75.70 75.87 20,106 +0.35(+0.47%)
Oct 18, 2019 75.93 75.93 75.32 75.51 71,471 -0.51(-0.67%)
Oct 17, 2019 75.94 76.37 75.94 76.03 46,059 +0.36(+0.47%)
Oct 16, 2019 75.58 75.90 75.57 75.67 30,041 -0.07(-0.09%)
Oct 15, 2019 75.23 75.87 75.23 75.73 32,413 +0.63(+0.84%)
Oct 14, 2019 75.14 75.23 75.03 75.10 19,268 -0.06(-0.08%)
Oct 11, 2019 74.75 75.82 74.75 75.16 253,912 +1.25(+1.70%)
Oct 10, 2019 73.24 74.20 73.24 73.91 71,421 +0.59(+0.80%)
Oct 09, 2019 73.13 73.60 73.02 73.32 48,584 +0.66(+0.90%)
Oct 08, 2019 73.26 73.36 72.63 72.67 132,185 -1.35(-1.82%)
Oct 07, 2019 73.95 74.45 73.93 74.02 87,398 -0.32(-0.43%)
Oct 04, 2019 73.51 74.38 73.51 74.34 54,753 +0.88(+1.20%)
Oct 03, 2019 72.89 73.47 71.97 73.46 154,065 +0.47(+0.65%)
Oct 02, 2019 73.85 73.85 72.51 72.98 99,763 -1.39(-1.87%)
Oct 01, 2019 76.34 76.34 74.33 74.37 69,358 -1.62(-2.13%)
Sep 30, 2019 75.83 76.31 75.83 76.00 37,917 +0.37(+0.49%)
Sep 27, 2019 76.41 76.41 75.29 75.63 137,718 -0.50(-0.65%)
Sep 26, 2019 75.86 76.35 75.81 76.13 121,777 +0.11(+0.14%)
Sep 25, 2019 75.47 76.13 75.32 76.02 62,190 +0.64(+0.85%)
Sep 24, 2019 76.12 76.18 75.17 75.38 58,934 -0.60(-0.79%)
Sep 23, 2019 75.75 76.22 75.75 75.98 204,970 -0.13(-0.18%)
Sep 20, 2019 76.87 76.87 75.93 76.11 26,791 -0.56(-0.74%)
Sep 19, 2019 76.94 77.20 76.64 76.68 27,661 -0.22(-0.29%)
Sep 18, 2019 76.83 76.91 76.39 76.90 29,229 -0.22(-0.29%)
Sep 17, 2019 76.93 77.15 76.68 77.12 20,478 +0.02(+0.03%)
Sep 16, 2019 76.97 77.16 76.57 77.10 37,664 -0.11(-0.14%)
Sep 13, 2019 77.21 77.47 77.15 77.20 38,093 +0.19(+0.25%)
Sep 12, 2019 76.85 77.25 76.67 77.01 63,545 +0.32(+0.41%)
Sep 11, 2019 76.01 76.69 75.82 76.69 50,827 +0.74(+0.97%)
Sep 10, 2019 75.51 75.96 75.01 75.96 125,880 +0.22(+0.29%)
Sep 09, 2019 76.13 76.13 75.50 75.74 86,778 -0.26(-0.35%)
Sep 06, 2019 76.13 76.26 75.89 76.00 65,094 +0.07(+0.09%)
Sep 05, 2019 75.42 76.30 75.42 75.93 126,039 +1.30(+1.74%)
Sep 04, 2019 74.32 74.64 74.28 74.63 35,954 +0.97(+1.32%)
Sep 03, 2019 74.01 74.08 73.33 73.65 97,544 -1.01(-1.35%)
Aug 30, 2019 74.91 75.08 74.42 74.66 66,349 +0.20(+0.26%)
Aug 29, 2019 74.02 74.58 73.87 74.47 81,886 +1.22(+1.67%)
Aug 28, 2019 72.39 73.28 72.04 73.24 104,232 +0.58(+0.80%)
Aug 27, 2019 73.23 73.23 72.37 72.66 106,358 -0.15(-0.20%)
Aug 26, 2019 72.97 72.97 72.31 72.81 178,493 +0.55(+0.76%)
Aug 23, 2019 73.83 74.30 71.94 72.26 186,072 -1.93(-2.60%)
Aug 22, 2019 74.36 74.46 73.71 74.19 111,327 +0.06(+0.08%)
Aug 21, 2019 74.22 74.33 74.03 74.13 66,946 +0.50(+0.68%)
Aug 20, 2019 73.97 73.97 73.57 73.63 55,844 -0.50(-0.68%)
Aug 19, 2019 74.26 74.30 74.01 74.13 46,463 +0.75(+1.03%)
Aug 16, 2019 72.88 73.48 72.70 73.38 79,745 +1.37(+1.90%)
Aug 15, 2019 72.00 72.19 71.41 72.00 80,611 +0.17(+0.24%)
Aug 14, 2019 73.01 73.05 71.82 71.83 117,058 -2.23(-3.01%)
Aug 13, 2019 73.00 74.62 73.00 74.06 106,149 +1.05(+1.43%)
Aug 12, 2019 73.61 73.75 72.85 73.01 84,245 -1.10(-1.48%)
Aug 09, 2019 74.59 74.59 73.83 74.11 81,629 -0.73(-0.98%)
Aug 08, 2019 73.86 74.90 73.86 74.84 55,689 +1.27(+1.73%)
Aug 07, 2019 72.46 73.68 72.06 73.57 120,798 +0.25(+0.34%)
Aug 06, 2019 72.75 73.38 72.49 73.32 134,878 +1.06(+1.46%)
Aug 05, 2019 73.18 73.24 71.68 72.27 192,820 -2.12(-2.85%)
Aug 02, 2019 74.80 74.80 73.91 74.38 242,375 -0.72(-0.96%)
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.