US Industrials Ishares ETF (NY: IYJ )

84.08 -0.41 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 102.67 104.11 102.35 103.66 79,464 +0.11(+0.11%)
Feb 25, 2022 101.69 103.74 101.80 103.55 146,058 +2.55(+2.52%)
Feb 24, 2022 97.14 101.25 96.25 101.00 224,685 +1.34(+1.34%)
Feb 23, 2022 102.36 102.36 99.55 99.66 266,021 -2.05(-2.02%)
Feb 22, 2022 102.21 103.32 101.18 101.71 154,917 -0.99(-0.96%)
Feb 18, 2022 102.70 0 -0.88(-0.85%)
Feb 17, 2022 105.10 105.17 103.41 103.58 614,378 -2.26(-2.14%)
Feb 16, 2022 105.31 106.22 104.78 105.84 113,438 +0.33(+0.31%)
Feb 15, 2022 104.91 105.77 104.90 105.51 56,946 +1.44(+1.38%)
Feb 14, 2022 104.03 104.63 103.35 104.07 89,361 -0.20(-0.19%)
Feb 11, 2022 105.99 106.55 103.81 104.27 92,010 -1.58(-1.49%)
Feb 10, 2022 106.71 108.01 105.39 105.85 71,059 -2.04(-1.89%)
Feb 09, 2022 106.94 108.02 106.94 107.89 64,202 +1.88(+1.77%)
Feb 08, 2022 105.01 106.28 105.01 106.01 83,376 +0.81(+0.77%)
Feb 07, 2022 105.86 106.02 104.95 105.20 64,570 -0.38(-0.36%)
Feb 04, 2022 105.78 106.41 104.44 105.58 102,732 -0.68(-0.64%)
Feb 03, 2022 107.13 107.56 106.08 106.26 145,939 -2.18(-2.01%)
Feb 02, 2022 108.15 108.65 107.42 108.44 202,794 -0.49(-0.45%)
Feb 01, 2022 107.75 109.12 107.43 108.93 149,305 +1.57(+1.46%)
Jan 31, 2022 105.16 107.38 107.36 75,339 +1.61(+1.52%)
Jan 28, 2022 103.46 105.78 102.40 105.75 158,196 +2.52(+2.44%)
Jan 27, 2022 104.83 105.44 102.79 103.23 309,016 -0.61(-0.59%)
Jan 26, 2022 105.02 106.64 103.27 103.84 114,732 -0.78(-0.75%)
Jan 25, 2022 104.12 105.56 102.42 104.62 168,784 -1.13(-1.07%)
Jan 24, 2022 103.82 105.93 101.66 105.75 1,170,385 +0.25(+0.24%)
Jan 21, 2022 107.08 107.75 105.39 105.50 157,159 -1.83(-1.71%)
Jan 20, 2022 108.59 110.20 107.22 107.33 76,077 -1.06(-0.97%)
Jan 19, 2022 109.82 109.96 108.39 108.39 44,427 -1.17(-1.07%)
Jan 18, 2022 110.21 110.21 109.24 109.56 172,865 -1.52(-1.37%)
Jan 14, 2022 111.08 0 -0.72(-0.64%)
Jan 13, 2022 112.54 113.17 111.54 111.80 103,280 -0.36(-0.32%)
Jan 12, 2022 112.57 112.90 111.87 112.16 57,080 +0.11(+0.10%)
Jan 11, 2022 110.89 112.16 109.98 112.05 58,312 +1.07(+0.96%)
Jan 10, 2022 111.70 111.87 109.36 110.98 115,995 -1.26(-1.12%)
Jan 07, 2022 112.47 113.02 112.22 112.24 37,198 -0.57(-0.51%)
Jan 06, 2022 112.73 113.33 112.49 112.81 142,691 +0.04(+0.04%)
Jan 05, 2022 114.23 114.87 112.70 112.77 43,708 -1.30(-1.14%)
Jan 04, 2022 113.10 114.31 113.10 114.07 174,451 +1.37(+1.22%)
Jan 03, 2022 112.86 113.32 112.19 112.70 134,804 -0.04(-0.04%)
Dec 31, 2021 112.52 113.18 112.30 112.74 15,697 +0.12(+0.11%)
Dec 30, 2021 112.97 113.30 112.58 112.62 37,072 -0.25(-0.22%)
Dec 29, 2021 112.54 113.11 112.48 112.87 45,700 +0.24(+0.21%)
Dec 28, 2021 112.16 113.07 112.16 112.63 52,841 +0.30(+0.27%)
Dec 27, 2021 111.37 112.38 111.26 112.33 19,396 +1.11(+1.00%)
Dec 23, 2021 110.69 111.59 110.69 111.22 33,561 +0.89(+0.81%)
Dec 22, 2021 109.43 110.36 109.37 110.33 57,941 +0.86(+0.79%)
Dec 21, 2021 107.54 109.58 107.50 109.47 75,829 +2.66(+2.49%)
Dec 20, 2021 107.36 107.36 106.00 106.81 1,065,541 -2.18(-2.00%)
Dec 17, 2021 110.23 110.37 108.75 108.99 39,133 -1.55(-1.40%)
Dec 16, 2021 111.37 111.56 110.02 110.54 44,254 +0.34(+0.31%)
Dec 15, 2021 109.28 110.29 108.49 110.20 79,093 +1.15(+1.05%)
Dec 14, 2021 109.27 110.49 108.61 109.05 47,150 -1.04(-0.94%)
Dec 13, 2021 110.79 111.03 109.93 110.09 94,863 -1.27(-1.14%)
Dec 10, 2021 111.32 111.51 110.78 111.36 94,750 +0.47(+0.42%)
Dec 09, 2021 111.08 111.40 110.76 110.89 45,180 -0.43(-0.39%)
Dec 08, 2021 111.05 111.46 110.67 111.32 45,803 +0.61(+0.55%)
Dec 07, 2021 110.35 111.50 110.35 110.71 105,174 +1.73(+1.59%)
Dec 06, 2021 107.83 109.61 107.67 108.98 33,785 +1.88(+1.76%)
Dec 03, 2021 107.90 108.01 106.09 107.10 43,799 -0.54(-0.50%)
Dec 02, 2021 104.88 108.00 104.88 107.64 126,979 +3.15(+3.01%)
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.