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 (%)
Feb 28, 2020 71.13 72.96 70.83 72.96 218,612 -0.79(-1.07%)
Feb 27, 2020 75.07 76.47 73.71 73.75 232,236 -2.76(-3.60%)
Feb 26, 2020 77.33 78.43 76.34 76.51 90,695 -0.54(-0.70%)
Feb 25, 2020 80.52 80.52 76.98 77.05 152,764 -3.15(-3.93%)
Feb 24, 2020 79.83 80.69 79.75 80.20 96,406 -2.39(-2.89%)
Feb 21, 2020 82.96 82.96 82.42 82.59 20,442 -0.62(-0.74%)
Feb 20, 2020 83.25 83.67 82.51 83.21 27,839 -0.07(-0.08%)
Feb 19, 2020 83.29 83.56 83.28 83.28 216,063 +0.27(+0.33%)
Feb 18, 2020 83.29 83.29 82.90 83.01 16,197 -0.48(-0.57%)
Feb 14, 2020 83.41 83.56 83.26 83.48 14,602 +0.12(+0.15%)
Feb 13, 2020 83.16 83.75 83.11 83.36 36,855 -0.14(-0.17%)
Feb 12, 2020 83.44 83.59 83.18 83.50 39,938 +0.47(+0.57%)
Feb 11, 2020 83.18 83.44 82.94 83.03 28,632 +0.24(+0.29%)
Feb 10, 2020 82.28 82.80 82.28 82.79 14,228 +0.44(+0.54%)
Feb 07, 2020 82.75 82.75 82.35 82.35 47,978 -0.71(-0.85%)
Feb 06, 2020 83.30 83.30 82.75 83.06 39,888 +0.16(+0.20%)
Feb 05, 2020 82.58 82.93 82.19 82.90 107,216 +1.06(+1.29%)
Feb 04, 2020 81.39 82.04 81.39 81.84 40,735 +1.48(+1.84%)
Feb 03, 2020 80.28 81.02 80.28 80.35 42,681 +0.37(+0.46%)
Jan 31, 2020 81.48 81.48 79.72 79.99 281,818 -1.88(-2.30%)
Jan 30, 2020 81.10 81.86 80.87 81.86 68,001 -0.07(-0.08%)
Jan 29, 2020 82.14 82.36 81.84 81.93 22,545 +0.15(+0.19%)
Jan 28, 2020 81.34 81.98 81.14 81.78 18,811 +0.71(+0.88%)
Jan 27, 2020 81.01 81.52 80.54 81.06 70,711 -1.30(-1.58%)
Jan 24, 2020 83.00 83.09 81.96 82.36 33,376 -0.51(-0.62%)
Jan 23, 2020 82.19 82.90 81.86 82.88 23,834 +0.66(+0.80%)
Jan 22, 2020 82.81 82.82 82.22 82.22 45,654 -0.21(-0.25%)
Jan 21, 2020 82.64 82.88 82.23 82.43 34,909 -0.68(-0.82%)
Jan 17, 2020 83.04 83.31 83.02 83.11 38,799 +0.07(+0.09%)
Jan 16, 2020 82.48 83.03 82.48 83.03 56,403 +0.90(+1.09%)
Jan 15, 2020 81.86 82.39 81.86 82.14 70,385 +0.19(+0.23%)
Jan 14, 2020 82.08 82.37 81.83 81.95 46,972 -0.14(-0.17%)
Jan 13, 2020 81.52 82.11 81.52 82.09 45,766 +0.78(+0.96%)
Jan 10, 2020 81.94 81.94 81.20 81.31 84,900 -0.48(-0.59%)
Jan 09, 2020 81.63 81.82 81.55 81.79 78,775 +0.49(+0.61%)
Jan 08, 2020 81.11 81.62 81.08 81.30 72,367 +0.28(+0.35%)
Jan 07, 2020 81.02 81.24 80.82 81.02 41,035 -0.12(-0.15%)
Jan 06, 2020 80.70 81.14 80.65 81.14 221,647 -0.07(-0.09%)
Jan 03, 2020 80.65 81.28 80.65 81.21 51,107 -0.18(-0.22%)
Jan 02, 2020 80.93 81.39 80.61 81.39 337,888 +1.02(+1.27%)
Dec 31, 2019 80.18 80.44 80.04 80.36 116,607 +0.14(+0.18%)
Dec 30, 2019 80.54 80.56 80.17 80.22 42,324 -0.50(-0.62%)
Dec 27, 2019 80.93 80.93 80.61 80.72 225,079 +0.01(+0.01%)
Dec 26, 2019 80.59 80.71 80.39 80.71 26,400 +0.20(+0.25%)
Dec 24, 2019 80.63 80.63 80.47 80.51 50,689 -0.18(-0.23%)
Dec 23, 2019 80.63 80.80 80.50 80.69 37,439 +0.30(+0.37%)
Dec 20, 2019 80.05 80.45 80.05 80.39 51,315 +0.47(+0.59%)
Dec 19, 2019 79.64 80.00 79.64 79.92 73,911 +0.23(+0.29%)
Dec 18, 2019 80.00 80.00 79.66 79.69 51,830 -0.34(-0.42%)
Dec 17, 2019 80.11 80.22 79.97 80.03 65,713 -0.11(-0.13%)
Dec 16, 2019 80.40 80.45 80.11 80.13 38,999 -0.10(-0.13%)
Dec 13, 2019 80.21 80.80 79.99 80.24 82,543 +0.00(+0.00%)
Dec 12, 2019 79.41 80.39 79.41 80.24 117,259 +0.65(+0.82%)
Dec 11, 2019 79.21 79.62 79.13 79.59 63,976 +0.50(+0.64%)
Dec 10, 2019 79.24 79.37 79.03 79.08 53,602 -0.21(-0.27%)
Dec 09, 2019 79.40 79.49 79.26 79.29 37,581 -0.30(-0.37%)
Dec 06, 2019 79.44 79.82 79.44 79.59 65,198 +0.80(+1.02%)
Dec 05, 2019 78.79 78.85 78.51 78.79 141,297 +0.12(+0.15%)
Dec 04, 2019 78.67 79.41 78.67 78.67 43,311 +0.24(+0.30%)
Dec 03, 2019 78.36 78.48 77.85 78.43 257,664 -0.65(-0.82%)
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.