US Industrials Ishares ETF (NY: IYJ )

83.78 -0.86 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 97.14 97.69 96.18 97.02 29,370 -0.79(-0.81%)
May 27, 2022 96.22 97.81 96.22 97.81 365,391 +2.28(+2.39%)
May 26, 2022 94.06 95.89 94.06 95.53 39,517 +2.04(+2.18%)
May 25, 2022 92.43 93.91 92.37 93.49 56,413 +0.77(+0.83%)
May 24, 2022 92.79 93.02 91.15 92.72 116,634 -0.80(-0.86%)
May 23, 2022 92.41 93.67 92.16 93.52 77,255 +1.90(+2.07%)
May 20, 2022 92.75 92.83 89.70 91.62 101,491 -0.48(-0.52%)
May 19, 2022 91.49 93.19 91.10 92.10 148,740 -0.47(-0.51%)
May 18, 2022 94.80 95.16 92.35 92.57 157,197 -3.31(-3.45%)
May 17, 2022 95.10 96.02 94.47 95.88 60,930 +2.32(+2.48%)
May 16, 2022 93.68 94.37 92.92 93.56 52,490 -0.47(-0.50%)
May 13, 2022 93.32 94.59 93.19 94.03 99,933 +1.78(+1.93%)
May 12, 2022 91.43 92.96 90.49 92.25 143,486 +0.09(+0.10%)
May 11, 2022 92.89 94.53 92.06 92.16 176,607 -1.04(-1.12%)
May 10, 2022 94.99 95.24 92.09 93.20 1,457,883 -0.51(-0.54%)
May 09, 2022 95.21 95.46 93.39 93.71 211,053 -2.86(-2.96%)
May 06, 2022 97.10 97.17 95.17 96.57 307,355 -1.27(-1.30%)
May 05, 2022 100.22 100.56 97.05 97.84 211,134 -3.55(-3.50%)
May 04, 2022 98.33 101.46 97.80 101.39 119,111 +3.13(+3.19%)
May 03, 2022 97.83 98.91 97.63 98.26 111,589 +0.49(+0.50%)
May 02, 2022 97.48 98.41 95.79 97.77 146,710 +0.25(+0.26%)
Apr 29, 2022 100.07 100.83 97.40 97.52 84,646 -3.13(-3.11%)
Apr 28, 2022 99.18 101.09 98.54 100.65 51,440 +2.11(+2.14%)
Apr 27, 2022 98.16 99.56 97.87 98.54 131,241 +0.98(+1.00%)
Apr 26, 2022 99.50 99.61 97.55 97.56 90,574 -2.76(-2.75%)
Apr 25, 2022 99.33 100.41 98.04 100.32 82,038 +0.51(+0.51%)
Apr 22, 2022 102.24 102.24 99.71 99.81 100,449 -2.94(-2.86%)
Apr 21, 2022 104.77 102.54 102.75 49,050 -1.25(-1.20%)
Apr 20, 2022 104.16 104.79 103.85 104.00 75,866 +0.36(+0.35%)
Apr 19, 2022 101.57 103.80 101.57 103.64 74,951 +2.02(+1.99%)
Apr 18, 2022 101.68 102.49 101.14 101.62 41,519 -0.33(-0.32%)
Apr 14, 2022 102.31 102.99 101.95 101.95 55,937 -0.39(-0.38%)
Apr 13, 2022 101.07 102.44 101.02 102.34 48,317 +0.99(+0.98%)
Apr 12, 2022 102.47 103.04 101.05 101.35 41,476 -0.40(-0.39%)
Apr 11, 2022 101.96 102.87 101.65 101.75 68,180 -0.80(-0.78%)
Apr 08, 2022 102.72 103.61 102.22 102.55 57,368 -0.35(-0.34%)
Apr 07, 2022 102.46 103.37 101.69 102.90 73,218 -0.07(-0.07%)
Apr 06, 2022 103.18 103.36 102.25 102.97 64,912 -1.33(-1.28%)
Apr 05, 2022 105.44 106.04 104.04 104.30 146,484 -1.51(-1.43%)
Apr 04, 2022 105.70 105.87 104.83 105.81 82,849 +0.36(+0.34%)
Apr 01, 2022 105.97 106.06 104.76 105.45 43,423 +0.02(+0.02%)
Mar 31, 2022 107.03 107.27 105.40 105.43 58,817 -1.63(-1.52%)
Mar 30, 2022 107.84 107.89 106.62 107.06 96,971 -0.79(-0.73%)
Mar 29, 2022 106.86 108.05 106.86 107.85 63,073 +1.94(+1.83%)
Mar 28, 2022 105.42 105.93 104.70 105.91 42,870 +0.26(+0.25%)
Mar 25, 2022 105.60 105.71 104.77 105.65 63,824 +0.43(+0.41%)
Mar 24, 2022 104.64 105.23 104.27 105.22 36,839 +0.64(+0.61%)
Mar 23, 2022 105.59 105.64 104.57 104.58 35,693 -1.54(-1.45%)
Mar 22, 2022 105.47 106.39 105.47 106.12 83,881 +0.81(+0.77%)
Mar 21, 2022 105.30 105.70 104.75 105.31 59,018 -0.36(-0.34%)
Mar 18, 2022 104.16 105.72 103.91 105.67 116,403 +1.18(+1.13%)
Mar 17, 2022 102.66 104.49 102.66 104.49 75,310 +1.31(+1.27%)
Mar 16, 2022 101.91 103.20 100.96 103.18 103,990 +2.09(+2.07%)
Mar 15, 2022 99.74 101.19 99.74 101.09 147,698 +1.86(+1.87%)
Mar 14, 2022 99.53 100.72 98.73 99.23 59,525 +0.16(+0.16%)
Mar 11, 2022 100.56 100.94 98.96 99.07 89,320 -0.70(-0.70%)
Mar 10, 2022 99.02 99.77 84,274 -0.46(-0.46%)
Mar 09, 2022 99.34 100.77 99.34 100.23 72,506 +2.71(+2.78%)
Mar 08, 2022 97.84 100.14 97.03 97.52 173,366 -0.37(-0.38%)
Mar 07, 2022 101.05 101.25 97.81 97.89 124,885 -3.48(-3.43%)
Mar 04, 2022 101.77 101.77 100.10 101.37 52,878 -1.10(-1.07%)
Mar 03, 2022 103.82 103.95 102.23 102.47 125,801 -0.53(-0.51%)
Mar 02, 2022 101.43 103.42 101.33 103.00 75,429 +1.81(+1.79%)
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.