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 (%)
Dec 31, 2021 109.59 110.23 109.38 109.81 16,116 +0.12(+0.11%)
Dec 30, 2021 110.03 110.35 109.65 109.69 38,062 -0.24(-0.22%)
Dec 29, 2021 109.61 110.17 109.55 109.93 46,920 +0.23(+0.21%)
Dec 28, 2021 109.24 110.13 109.24 109.70 54,252 +0.29(+0.27%)
Dec 27, 2021 108.47 109.46 108.36 109.41 19,914 +1.08(+1.00%)
Dec 23, 2021 107.81 108.69 107.81 108.33 34,457 +0.87(+0.81%)
Dec 22, 2021 106.58 107.49 106.52 107.46 59,488 +0.84(+0.79%)
Dec 21, 2021 104.74 106.73 104.70 106.62 77,854 +2.59(+2.49%)
Dec 20, 2021 104.57 104.57 103.24 104.03 1,094,004 -2.12(-2.00%)
Dec 17, 2021 107.36 107.50 105.92 106.15 40,178 -1.51(-1.40%)
Dec 16, 2021 108.47 108.66 107.16 107.66 45,436 +0.33(+0.31%)
Dec 15, 2021 106.44 107.42 105.67 107.33 81,205 +1.12(+1.05%)
Dec 14, 2021 106.43 107.61 105.78 106.21 48,409 -1.01(-0.94%)
Dec 13, 2021 107.91 108.14 107.07 107.23 97,397 -1.04(-0.96%)
Dec 10, 2021 108.22 108.41 107.70 108.26 97,461 +0.46(+0.42%)
Dec 09, 2021 107.99 108.30 107.68 107.81 46,472 -0.42(-0.39%)
Dec 08, 2021 107.96 108.36 107.59 108.22 47,113 +0.59(+0.55%)
Dec 07, 2021 107.28 108.40 107.28 107.63 108,183 +1.68(+1.59%)
Dec 06, 2021 104.83 106.56 104.67 105.95 34,751 +1.83(+1.75%)
Dec 03, 2021 104.90 105.00 103.14 104.12 45,052 -0.53(-0.50%)
Dec 02, 2021 101.96 105.00 101.96 104.65 130,612 +3.06(+3.02%)
Dec 01, 2021 104.34 104.89 101.52 101.58 46,137 -1.56(-1.51%)
Nov 30, 2021 104.79 105.03 102.99 103.14 113,600 -2.55(-2.41%)
Nov 29, 2021 106.27 106.48 105.07 105.69 55,654 +0.23(+0.22%)
Nov 26, 2021 105.53 105.96 104.92 105.45 55,502 -2.78(-2.57%)
Nov 24, 2021 107.47 108.34 107.47 108.23 29,661 +0.37(+0.34%)
Nov 23, 2021 107.63 107.93 107.09 107.86 43,081 +0.24(+0.23%)
Nov 22, 2021 108.67 108.90 107.60 107.62 32,398 -0.75(-0.69%)
Nov 19, 2021 108.82 109.01 108.32 108.37 174,175 -0.76(-0.69%)
Nov 18, 2021 110.07 109.32 109.13 109.13 34,681 -0.70(-0.64%)
Nov 17, 2021 110.51 110.59 109.19 109.83 68,531 -1.28(-1.16%)
Nov 16, 2021 110.91 111.57 110.91 111.11 184,141 +0.49(+0.44%)
Nov 15, 2021 111.10 111.21 110.54 110.62 48,107 +0.14(+0.12%)
Nov 12, 2021 109.50 110.58 109.50 110.49 25,086 +1.12(+1.02%)
Nov 11, 2021 110.09 110.09 109.32 109.37 55,452 -0.46(-0.42%)
Nov 10, 2021 109.92 109.83 41,936 -0.25(-0.23%)
Nov 09, 2021 110.56 110.56 109.56 110.08 29,364 -0.62(-0.56%)
Nov 08, 2021 110.86 111.01 110.35 110.70 38,610 +0.62(+0.57%)
Nov 05, 2021 109.76 110.54 109.76 110.08 35,107 +1.16(+1.06%)
Nov 04, 2021 108.78 109.44 108.69 108.92 28,533 +0.39(+0.36%)
Nov 03, 2021 107.97 108.63 107.61 108.53 40,279 +0.03(+0.03%)
Nov 02, 2021 108.50 108.53 108.06 108.50 52,199 -0.04(-0.04%)
Nov 01, 2021 108.63 108.69 108.27 108.54 26,898 +0.40(+0.37%)
Oct 29, 2021 108.14 108.64 107.92 108.14 22,482 -0.17(-0.15%)
Oct 28, 2021 107.92 108.35 107.78 108.31 36,538 +0.74(+0.69%)
Oct 27, 2021 110.02 110.02 107.53 107.57 50,704 -2.46(-2.23%)
Oct 26, 2021 111.04 110.03 110.03 38,312 -0.66(-0.60%)
Oct 25, 2021 110.51 111.10 110.29 110.69 34,818 +0.47(+0.42%)
Oct 22, 2021 110.10 110.64 109.91 110.23 27,004 +0.35(+0.32%)
Oct 21, 2021 109.89 110.05 109.19 109.88 28,567 -0.17(-0.16%)
Oct 20, 2021 109.86 110.32 109.86 110.05 45,732 +0.02(+0.02%)
Oct 19, 2021 109.85 110.03 109.33 110.03 85,883 +0.78(+0.71%)
Oct 18, 2021 108.60 109.28 108.07 109.25 70,189 +0.32(+0.29%)
Oct 15, 2021 108.40 109.25 108.36 108.93 53,012 +1.34(+1.25%)
Oct 14, 2021 106.38 107.63 106.38 107.59 32,652 +2.13(+2.02%)
Oct 13, 2021 105.78 105.78 104.64 105.46 44,400 +0.09(+0.08%)
Oct 12, 2021 105.66 106.07 105.18 105.38 48,183 -0.15(-0.14%)
Oct 11, 2021 106.48 107.06 105.52 105.52 24,411 -1.22(-1.15%)
Oct 08, 2021 107.47 107.47 106.63 106.75 40,605 -0.37(-0.35%)
Oct 07, 2021 106.92 107.88 106.92 107.11 32,003 +0.96(+0.91%)
Oct 06, 2021 104.72 106.21 104.28 106.15 35,040 +0.52(+0.49%)
Oct 05, 2021 104.72 106.25 104.50 105.64 51,596 +1.10(+1.05%)
Oct 04, 2021 105.77 105.99 103.90 104.54 78,868 -1.41(-1.33%)
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.