US Industrials Ishares ETF (NY: IYJ )

133.20 +2.16 (+1.65%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 93.28 93.44 91.94 91.95 24,362 -0.81(-0.88%)
Aug 30, 2022 94.23 94.23 92.29 92.77 58,458 -1.05(-1.12%)
Aug 29, 2022 93.58 94.54 93.39 93.81 30,389 -0.57(-0.60%)
Aug 26, 2022 97.87 97.87 94.37 94.38 26,007 -3.52(-3.60%)
Aug 25, 2022 96.67 97.90 96.67 97.90 29,689 +1.56(+1.62%)
Aug 24, 2022 95.97 96.74 95.97 96.35 24,891 +0.27(+0.29%)
Aug 23, 2022 96.00 96.71 95.99 96.07 18,410 -0.18(-0.18%)
Aug 22, 2022 97.01 97.04 96.15 96.25 68,503 -2.09(-2.13%)
Aug 19, 2022 98.74 98.96 98.14 98.34 38,175 -1.34(-1.34%)
Aug 18, 2022 99.24 99.85 99.10 99.68 57,242 +0.39(+0.39%)
Aug 17, 2022 99.20 99.68 98.78 99.29 29,956 -1.07(-1.06%)
Aug 16, 2022 99.64 100.64 99.41 100.36 44,887 +0.41(+0.41%)
Aug 15, 2022 98.70 100.09 98.70 99.95 46,012 +0.46(+0.46%)
Aug 12, 2022 98.77 99.50 98.34 99.49 53,838 +1.45(+1.48%)
Aug 11, 2022 98.68 98.97 97.97 98.04 42,963 +0.32(+0.33%)
Aug 10, 2022 96.97 97.99 96.97 97.72 32,620 +2.25(+2.36%)
Aug 09, 2022 96.02 96.02 95.30 95.47 21,665 -0.72(-0.75%)
Aug 08, 2022 96.57 97.12 95.98 96.19 24,545 -0.06(-0.06%)
Aug 05, 2022 95.04 96.30 95.02 96.25 28,268 +0.10(+0.10%)
Aug 04, 2022 95.81 96.35 95.56 96.15 41,588 +0.22(+0.22%)
Aug 03, 2022 95.29 96.18 95.02 95.94 40,168 +1.22(+1.29%)
Aug 02, 2022 95.15 95.63 94.42 94.71 30,418 -1.06(-1.10%)
Aug 01, 2022 95.30 96.04 94.73 95.77 33,078 +0.02(+0.02%)
Jul 29, 2022 94.07 95.93 94.07 95.75 44,483 +1.58(+1.67%)
Jul 28, 2022 92.97 94.25 92.42 94.18 42,483 +1.72(+1.86%)
Jul 27, 2022 91.19 92.84 90.87 92.45 52,555 +1.56(+1.71%)
Jul 26, 2022 91.10 91.34 90.65 90.90 30,073 -0.74(-0.81%)
Jul 25, 2022 91.46 91.78 90.80 91.64 64,533 +0.30(+0.33%)
Jul 22, 2022 92.15 92.37 90.85 91.34 35,962 -0.38(-0.42%)
Jul 21, 2022 90.29 91.76 90.29 91.72 50,580 +1.07(+1.18%)
Jul 20, 2022 89.50 90.81 89.50 90.65 47,624 +0.78(+0.87%)
Jul 19, 2022 87.45 90.04 87.44 89.87 52,714 +3.11(+3.59%)
Jul 18, 2022 88.02 88.37 86.57 86.76 20,210 -0.54(-0.62%)
Jul 15, 2022 86.60 87.39 86.28 87.30 148,923 +1.62(+1.90%)
Jul 14, 2022 84.78 85.71 84.35 85.67 43,563 -0.56(-0.65%)
Jul 13, 2022 85.65 86.73 85.36 86.23 44,076 -0.70(-0.81%)
Jul 12, 2022 86.57 87.94 86.49 86.93 33,610 -0.22(-0.26%)
Jul 11, 2022 87.04 87.54 86.95 87.16 25,771 -0.60(-0.68%)
Jul 08, 2022 87.70 88.16 87.13 87.76 26,277 -0.34(-0.39%)
Jul 07, 2022 87.61 88.30 87.17 88.10 31,714 +1.08(+1.24%)
Jul 06, 2022 86.65 87.46 86.04 87.02 520,469 +0.34(+0.40%)
Jul 05, 2022 85.86 86.69 84.69 86.68 55,745 -0.57(-0.65%)
Jul 01, 2022 85.95 87.47 85.63 87.25 74,500 +1.00(+1.16%)
Jun 30, 2022 85.48 86.88 84.69 86.25 50,217 -0.37(-0.43%)
Jun 29, 2022 86.97 86.97 85.98 86.62 69,164 -0.42(-0.48%)
Jun 28, 2022 88.92 89.90 86.98 87.04 37,460 -1.56(-1.76%)
Jun 27, 2022 89.02 89.48 88.44 88.60 36,224 -0.32(-0.36%)
Jun 24, 2022 86.34 88.95 86.34 88.92 72,447 +3.27(+3.82%)
Jun 23, 2022 86.05 86.05 84.59 85.65 128,547 -0.01(-0.01%)
Jun 22, 2022 84.65 86.38 84.65 85.66 188,033 -0.31(-0.36%)
Jun 21, 2022 85.68 86.39 85.57 85.97 80,478 +1.39(+1.64%)
Jun 17, 2022 84.36 85.12 83.48 84.58 139,002 +0.27(+0.32%)
Jun 16, 2022 86.00 86.00 83.86 84.31 77,040 -3.53(-4.02%)
Jun 15, 2022 87.78 88.92 86.45 87.84 292,578 +1.04(+1.20%)
Jun 14, 2022 87.43 87.84 86.19 86.81 59,218 -0.22(-0.25%)
Jun 13, 2022 87.93 88.36 86.53 87.02 1,236,336 -3.21(-3.56%)
Jun 10, 2022 91.53 91.54 90.23 90.23 83,302 -3.05(-3.27%)
Jun 09, 2022 94.96 95.23 93.28 93.28 45,235 -2.23(-2.34%)
Jun 08, 2022 96.36 96.66 95.29 95.52 31,414 -1.50(-1.55%)
Jun 07, 2022 95.12 97.11 94.96 97.02 26,689 +1.07(+1.12%)
Jun 06, 2022 96.26 96.77 95.75 95.95 60,889 +0.50(+0.52%)
Jun 03, 2022 95.23 95.84 95.07 95.45 74,123 -0.67(-0.70%)
Jun 02, 2022 94.10 96.20 94.09 96.12 65,322 +2.13(+2.26%)
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.