US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 78.84 79.59 78.23 79.23 48,149 -0.38(-0.48%)
Oct 29, 2020 78.91 80.22 78.47 79.61 60,417 +0.92(+1.17%)
Oct 28, 2020 79.62 80.22 78.67 78.69 122,127 -2.45(-3.02%)
Oct 27, 2020 82.63 82.63 81.14 81.15 39,457 -1.24(-1.51%)
Oct 26, 2020 83.78 83.78 81.69 82.39 90,763 -2.15(-2.55%)
Oct 23, 2020 85.08 85.08 84.12 84.54 46,904 +0.28(+0.34%)
Oct 22, 2020 83.86 84.39 83.50 84.26 70,308 +0.30(+0.36%)
Oct 21, 2020 84.50 84.98 83.96 83.96 116,224 -0.28(-0.34%)
Oct 20, 2020 84.17 85.26 84.17 84.24 61,689 +0.42(+0.51%)
Oct 19, 2020 85.50 85.50 83.67 83.82 33,831 -1.15(-1.36%)
Oct 16, 2020 85.16 85.53 84.97 84.97 53,960 +0.46(+0.54%)
Oct 15, 2020 83.19 84.58 82.88 84.51 52,540 +0.20(+0.24%)
Oct 14, 2020 84.51 84.88 84.19 84.31 49,265 +0.09(+0.10%)
Oct 13, 2020 84.39 84.72 83.97 84.22 57,795 -0.64(-0.75%)
Oct 12, 2020 84.54 85.19 84.53 84.86 67,550 +0.61(+0.72%)
Oct 09, 2020 84.07 84.62 84.03 84.25 226,219 +0.54(+0.65%)
Oct 08, 2020 83.82 83.82 82.96 83.71 677,754 +0.74(+0.89%)
Oct 07, 2020 82.11 83.09 82.11 82.97 55,815 +1.66(+2.04%)
Oct 06, 2020 82.33 83.20 81.24 81.31 62,334 -0.89(-1.08%)
Oct 05, 2020 81.61 82.34 81.61 82.20 90,076 +1.39(+1.72%)
Oct 02, 2020 78.79 81.20 78.79 80.81 61,847 +0.43(+0.54%)
Oct 01, 2020 81.21 81.48 80.06 80.38 125,149 -0.16(-0.20%)
Sep 30, 2020 80.57 81.55 80.03 80.54 62,046 +0.01(+0.01%)
Sep 29, 2020 81.01 81.01 80.34 80.53 62,148 -0.33(-0.41%)
Sep 28, 2020 80.51 81.24 80.50 80.86 47,323 +1.53(+1.93%)
Sep 25, 2020 77.48 79.56 77.48 79.33 78,035 +1.24(+1.59%)
Sep 24, 2020 77.59 78.90 77.23 78.10 119,983 -0.01(-0.01%)
Sep 23, 2020 79.99 80.29 78.08 78.11 66,655 -1.74(-2.18%)
Sep 22, 2020 79.54 79.99 79.02 79.85 45,126 +0.94(+1.19%)
Sep 21, 2020 79.43 79.72 78.09 78.91 323,834 -2.10(-2.60%)
Sep 18, 2020 82.24 82.24 80.86 81.01 30,963 -0.88(-1.08%)
Sep 17, 2020 81.07 82.15 80.58 81.89 93,375 +0.21(+0.26%)
Sep 16, 2020 81.76 82.67 81.68 81.68 118,670 +0.28(+0.34%)
Sep 15, 2020 81.47 81.69 81.22 81.40 67,920 +0.36(+0.44%)
Sep 14, 2020 80.51 81.32 80.47 81.04 61,329 +1.17(+1.46%)
Sep 11, 2020 79.64 80.38 79.21 79.88 36,366 +0.51(+0.64%)
Sep 10, 2020 80.67 81.00 79.05 79.37 85,229 -1.03(-1.28%)
Sep 09, 2020 80.36 81.02 79.62 80.40 204,170 +1.47(+1.87%)
Sep 08, 2020 79.45 80.80 78.88 78.92 62,046 -1.82(-2.26%)
Sep 04, 2020 81.47 81.90 79.76 80.75 57,771 -0.39(-0.49%)
Sep 03, 2020 83.32 83.41 80.65 81.14 92,494 -2.62(-3.13%)
Sep 02, 2020 82.56 83.93 82.47 83.76 137,232 +1.46(+1.78%)
Sep 01, 2020 81.44 82.33 81.32 82.30 34,858 +0.85(+1.04%)
Aug 31, 2020 82.19 82.19 81.36 81.45 66,509 -0.76(-0.92%)
Aug 28, 2020 82.04 82.20 81.40 82.20 33,457 +0.70(+0.86%)
Aug 27, 2020 81.58 81.99 81.21 81.50 79,849 +0.30(+0.37%)
Aug 26, 2020 81.18 81.45 80.77 81.20 24,222 +0.15(+0.19%)
Aug 25, 2020 81.46 81.46 80.68 81.05 62,765 +0.07(+0.09%)
Aug 24, 2020 80.58 80.98 80.15 80.98 21,134 +1.18(+1.48%)
Aug 21, 2020 79.60 79.88 79.55 79.80 26,599 +0.13(+0.16%)
Aug 20, 2020 79.40 79.82 79.40 79.67 27,701 -0.28(-0.36%)
Aug 19, 2020 80.27 80.68 79.84 79.95 29,288 -0.31(-0.39%)
Aug 18, 2020 80.74 80.84 80.19 80.27 50,531 -0.49(-0.60%)
Aug 17, 2020 80.71 80.99 80.66 80.75 43,060 +0.09(+0.11%)
Aug 14, 2020 80.21 80.99 80.21 80.66 39,899 +0.17(+0.21%)
Aug 13, 2020 80.84 80.86 80.31 80.50 72,097 -0.23(-0.29%)
Aug 12, 2020 81.06 81.06 80.53 80.73 71,836 +0.40(+0.50%)
Aug 11, 2020 80.98 81.34 80.19 80.33 67,368 +0.21(+0.26%)
Aug 10, 2020 79.45 80.14 79.45 80.12 49,666 +0.98(+1.23%)
Aug 07, 2020 78.00 79.18 78.00 79.14 45,926 +0.72(+0.91%)
Aug 06, 2020 77.97 78.43 77.71 78.42 64,086 +0.30(+0.38%)
Aug 05, 2020 77.36 78.16 77.36 78.12 88,907 +1.31(+1.70%)
Aug 04, 2020 76.68 76.89 76.50 76.81 69,298 +0.06(+0.08%)
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.