US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 148.37 152.19 147.75 152.19 104,800 -1.65(-1.07%)
Feb 27, 2020 156.60 159.52 153.75 153.84 111,331 -5.75(-3.60%)
Feb 26, 2020 161.32 163.61 159.24 159.59 43,478 -1.13(-0.70%)
Feb 25, 2020 167.97 167.97 160.58 160.72 73,233 -6.58(-3.93%)
Feb 24, 2020 166.52 168.32 166.36 167.30 46,216 -4.99(-2.89%)
Feb 21, 2020 173.05 173.05 171.93 172.29 9,800 -1.29(-0.74%)
Feb 20, 2020 173.66 174.53 172.12 173.58 13,346 -0.14(-0.08%)
Feb 19, 2020 173.74 174.31 173.72 173.72 103,578 +0.57(+0.33%)
Feb 18, 2020 173.75 173.75 172.93 173.15 7,765 -1.00(-0.57%)
Feb 14, 2020 174.00 174.31 173.67 174.15 7,000 +0.26(+0.15%)
Feb 13, 2020 173.47 174.69 173.37 173.89 17,668 -0.30(-0.17%)
Feb 12, 2020 174.05 174.36 173.51 174.19 19,146 +0.99(+0.57%)
Feb 11, 2020 173.51 174.06 173.01 173.20 13,726 +0.50(+0.29%)
Feb 10, 2020 171.64 172.72 171.64 172.70 6,821 +0.92(+0.54%)
Feb 07, 2020 172.62 172.62 171.78 171.78 23,000 -1.48(-0.85%)
Feb 06, 2020 173.76 173.76 172.61 173.26 19,122 +0.34(+0.20%)
Feb 05, 2020 172.26 172.99 171.44 172.92 51,398 +2.21(+1.29%)
Feb 04, 2020 169.78 171.14 169.78 170.71 19,528 +3.09(+1.84%)
Feb 03, 2020 167.46 169.00 167.46 167.62 20,461 +0.77(+0.46%)
Jan 31, 2020 169.96 169.96 166.30 166.85 135,100 -3.92(-2.30%)
Jan 30, 2020 169.18 170.77 168.70 170.77 32,599 -0.14(-0.08%)
Jan 29, 2020 171.34 171.81 170.73 170.91 10,808 +0.32(+0.19%)
Jan 28, 2020 169.67 171.02 169.26 170.59 9,018 +1.49(+0.88%)
Jan 27, 2020 168.99 170.05 168.01 169.10 33,898 -2.71(-1.58%)
Jan 24, 2020 173.13 173.34 170.97 171.81 16,000 -1.07(-0.62%)
Jan 23, 2020 171.45 172.92 170.76 172.88 11,426 +1.37(+0.80%)
Jan 22, 2020 172.75 172.77 171.51 171.51 21,886 -0.43(-0.25%)
Jan 21, 2020 172.38 172.89 171.53 171.94 16,735 -1.42(-0.82%)
Jan 17, 2020 173.23 173.79 173.17 173.36 18,600 +0.15(+0.09%)
Jan 16, 2020 172.05 173.21 172.05 173.21 27,039 +1.87(+1.09%)
Jan 15, 2020 170.77 171.87 170.77 171.34 33,742 +0.40(+0.23%)
Jan 14, 2020 171.21 171.82 170.70 170.94 22,518 -0.29(-0.17%)
Jan 13, 2020 170.06 171.29 170.06 171.23 21,940 +1.62(+0.96%)
Jan 10, 2020 170.92 170.92 169.38 169.61 40,700 -1.01(-0.59%)
Jan 09, 2020 170.29 170.69 170.11 170.62 37,764 +1.03(+0.61%)
Jan 08, 2020 169.19 170.25 169.13 169.59 34,692 +0.59(+0.35%)
Jan 07, 2020 169.00 169.47 168.59 169.00 19,672 -0.25(-0.15%)
Jan 06, 2020 168.34 169.25 168.24 169.25 106,255 -0.15(-0.09%)
Jan 03, 2020 168.24 169.54 168.24 169.40 24,500 -0.37(-0.22%)
Jan 02, 2020 168.82 169.77 168.15 169.77 161,979 +2.13(+1.27%)
Dec 31, 2019 167.25 167.79 166.96 167.64 55,900 +0.30(+0.18%)
Dec 30, 2019 168.00 168.04 167.24 167.34 20,290 -1.04(-0.62%)
Dec 27, 2019 168.82 168.82 168.15 168.38 107,900 +0.02(+0.01%)
Dec 26, 2019 168.12 168.36 167.70 168.36 12,656 +0.42(+0.25%)
Dec 24, 2019 168.19 168.19 167.86 167.94 24,300 -0.38(-0.23%)
Dec 23, 2019 168.20 168.54 167.93 168.32 17,948 +0.62(+0.37%)
Dec 20, 2019 166.98 167.82 166.98 167.70 24,600 +0.98(+0.59%)
Dec 19, 2019 166.13 166.88 166.13 166.72 35,432 +0.48(+0.29%)
Dec 18, 2019 166.89 166.89 166.17 166.24 24,847 -0.70(-0.42%)
Dec 17, 2019 167.10 167.33 166.81 166.94 31,502 -0.22(-0.13%)
Dec 16, 2019 167.71 167.82 167.11 167.16 18,696 -0.51(-0.30%)
Dec 13, 2019 167.62 168.85 167.15 167.67 39,500 +0.00(+0.00%)
Dec 12, 2019 165.95 168.00 165.94 167.67 56,113 +1.36(+0.82%)
Dec 11, 2019 165.53 166.38 165.36 166.31 30,615 +1.05(+0.64%)
Dec 10, 2019 165.59 165.86 165.14 165.26 25,651 -0.44(-0.27%)
Dec 09, 2019 165.92 166.12 165.62 165.70 17,984 -0.62(-0.37%)
Dec 06, 2019 166.00 166.79 166.00 166.32 31,200 +1.68(+1.02%)
Dec 05, 2019 164.64 164.77 164.07 164.64 67,616 +0.25(+0.15%)
Dec 04, 2019 164.39 165.95 164.39 164.39 20,726 +0.50(+0.31%)
Dec 03, 2019 163.75 164.00 162.68 163.89 123,302 -1.35(-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.