US Industrials Ishares ETF (NY: IYJ )

86.53 +2.75 (+3.28%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 95.32 95.48 93.95 93.96 23,842 -0.83(-0.88%)
Aug 30, 2022 96.29 96.29 94.30 94.79 57,210 -1.07(-1.12%)
Aug 29, 2022 95.62 96.61 95.43 95.86 29,741 -0.58(-0.60%)
Aug 26, 2022 100.01 100.01 96.43 96.44 25,452 -3.60(-3.60%)
Aug 25, 2022 98.78 100.04 98.78 100.04 29,056 +1.59(+1.62%)
Aug 24, 2022 98.06 98.85 98.06 98.45 24,360 +0.28(+0.29%)
Aug 23, 2022 98.09 98.82 98.08 98.17 18,017 -0.18(-0.18%)
Aug 22, 2022 99.13 99.16 98.25 98.35 67,041 -2.14(-2.13%)
Aug 19, 2022 100.89 101.12 100.28 100.49 37,360 -1.37(-1.34%)
Aug 18, 2022 101.41 102.03 101.26 101.86 56,020 +0.40(+0.39%)
Aug 17, 2022 101.36 101.85 100.93 101.46 29,317 -1.09(-1.06%)
Aug 16, 2022 101.81 102.84 101.58 102.55 43,929 +0.42(+0.41%)
Aug 15, 2022 100.85 102.27 100.85 102.13 45,030 +0.47(+0.46%)
Aug 12, 2022 100.92 101.67 100.49 101.66 52,689 +1.48(+1.48%)
Aug 11, 2022 100.83 101.13 100.11 100.18 42,046 +0.33(+0.33%)
Aug 10, 2022 99.09 100.13 99.09 99.85 31,924 +2.30(+2.36%)
Aug 09, 2022 98.12 98.12 97.38 97.55 21,203 -0.74(-0.75%)
Aug 08, 2022 98.68 99.24 98.08 98.29 24,021 -0.06(-0.06%)
Aug 05, 2022 97.11 98.40 97.10 98.35 27,665 +0.10(+0.10%)
Aug 04, 2022 97.90 98.45 97.64 98.25 40,700 +0.22(+0.22%)
Aug 03, 2022 97.37 98.28 97.09 98.03 39,311 +1.25(+1.29%)
Aug 02, 2022 97.23 97.72 96.48 96.78 29,769 -1.08(-1.10%)
Aug 01, 2022 97.38 98.14 96.80 97.86 32,372 +0.02(+0.02%)
Jul 29, 2022 96.12 98.02 96.12 97.84 43,534 +1.61(+1.67%)
Jul 28, 2022 95.00 96.31 94.44 96.23 41,576 +1.76(+1.86%)
Jul 27, 2022 93.18 94.87 92.85 94.47 51,433 +1.59(+1.71%)
Jul 26, 2022 93.09 93.33 92.63 92.88 29,431 -0.76(-0.81%)
Jul 25, 2022 93.46 93.78 92.78 93.64 63,155 +0.31(+0.33%)
Jul 22, 2022 94.16 94.39 92.83 93.33 35,195 -0.39(-0.42%)
Jul 21, 2022 92.26 93.76 92.26 93.72 49,500 +1.09(+1.18%)
Jul 20, 2022 91.45 92.79 91.45 92.63 46,608 +0.80(+0.87%)
Jul 19, 2022 89.36 92.00 89.35 91.83 51,589 +3.18(+3.59%)
Jul 18, 2022 89.94 90.30 88.46 88.65 19,779 -0.55(-0.62%)
Jul 15, 2022 88.49 89.30 88.16 89.20 145,743 +1.66(+1.90%)
Jul 14, 2022 86.62 87.58 86.19 87.54 42,633 -0.57(-0.65%)
Jul 13, 2022 87.52 88.62 87.22 88.11 43,135 -0.72(-0.81%)
Jul 12, 2022 88.46 89.86 88.38 88.83 32,893 -0.23(-0.26%)
Jul 11, 2022 88.94 89.45 88.85 89.06 25,221 -0.61(-0.68%)
Jul 08, 2022 89.61 90.08 89.03 89.67 25,716 -0.35(-0.39%)
Jul 07, 2022 89.52 90.22 89.07 90.02 31,037 +1.10(+1.24%)
Jul 06, 2022 88.54 89.37 87.92 88.92 509,356 +0.35(+0.40%)
Jul 05, 2022 87.73 88.58 86.54 88.57 54,555 -0.58(-0.65%)
Jul 01, 2022 87.83 89.38 87.50 89.15 72,910 +1.02(+1.16%)
Jun 30, 2022 87.35 88.78 86.54 88.13 49,145 -0.38(-0.43%)
Jun 29, 2022 88.87 88.87 87.86 88.51 67,688 -0.43(-0.48%)
Jun 28, 2022 90.86 91.86 88.88 88.94 36,661 -1.59(-1.76%)
Jun 27, 2022 90.96 91.43 90.37 90.53 35,451 -0.33(-0.36%)
Jun 24, 2022 88.22 90.89 88.22 90.86 70,900 +3.34(+3.82%)
Jun 23, 2022 87.93 87.93 86.44 87.52 125,803 -0.01(-0.01%)
Jun 22, 2022 86.50 88.26 86.50 87.53 184,018 -0.32(-0.36%)
Jun 21, 2022 87.55 88.27 87.44 87.85 78,760 +1.42(+1.64%)
Jun 17, 2022 86.20 86.98 85.30 86.43 136,034 +0.28(+0.33%)
Jun 16, 2022 87.88 87.88 85.69 86.15 75,395 -3.61(-4.02%)
Jun 15, 2022 89.70 90.86 88.34 89.76 286,331 +1.06(+1.20%)
Jun 14, 2022 89.34 89.76 88.07 88.70 57,954 -0.22(-0.25%)
Jun 13, 2022 89.85 90.29 88.42 88.92 1,209,936 -3.28(-3.56%)
Jun 10, 2022 93.53 93.54 92.20 92.20 81,524 -3.12(-3.27%)
Jun 09, 2022 97.03 97.31 95.32 95.32 44,270 -2.50(-2.56%)
Jun 08, 2022 98.68 99.00 97.59 97.82 30,675 -1.54(-1.55%)
Jun 07, 2022 97.41 99.45 97.25 99.36 26,061 +1.10(+1.12%)
Jun 06, 2022 98.58 99.10 98.06 98.26 59,455 +0.51(+0.52%)
Jun 03, 2022 97.53 98.16 97.36 97.75 72,378 -0.69(-0.70%)
Jun 02, 2022 96.37 98.52 96.36 98.44 63,784 +2.18(+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.