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 (%)
Aug 30, 2019 156.79 157.15 155.77 156.27 31,700 +0.41(+0.26%)
Aug 29, 2019 154.93 156.11 154.62 155.86 39,123 +2.56(+1.67%)
Aug 28, 2019 151.52 153.37 150.79 153.30 49,799 +1.21(+0.80%)
Aug 27, 2019 153.28 153.28 151.48 152.09 50,815 -0.31(-0.20%)
Aug 26, 2019 152.74 152.74 151.34 152.40 85,279 +1.15(+0.76%)
Aug 23, 2019 154.53 155.51 150.58 151.25 88,900 -4.03(-2.60%)
Aug 22, 2019 155.64 155.85 154.28 155.28 53,189 +0.12(+0.08%)
Aug 21, 2019 155.34 155.57 154.95 155.16 31,985 +1.05(+0.68%)
Aug 20, 2019 154.82 154.82 153.99 154.11 26,681 -1.05(-0.68%)
Aug 19, 2019 155.44 155.52 154.90 155.16 22,199 +1.58(+1.03%)
Aug 16, 2019 152.55 153.79 152.16 153.58 38,100 +2.87(+1.90%)
Aug 15, 2019 150.70 151.09 149.46 150.71 38,514 +0.36(+0.24%)
Aug 14, 2019 152.81 152.89 150.32 150.35 55,927 -4.66(-3.01%)
Aug 13, 2019 152.79 156.18 152.79 155.01 50,715 +2.19(+1.43%)
Aug 12, 2019 154.08 154.37 152.47 152.82 40,250 -2.30(-1.48%)
Aug 09, 2019 156.13 156.13 154.52 155.12 39,000 -1.53(-0.98%)
Aug 08, 2019 154.59 156.76 154.59 156.65 26,607 +2.66(+1.73%)
Aug 07, 2019 151.67 154.21 150.83 153.99 57,714 +0.52(+0.34%)
Aug 06, 2019 152.28 153.58 151.73 153.47 64,441 +2.21(+1.46%)
Aug 05, 2019 153.18 153.30 150.03 151.26 92,124 -4.43(-2.85%)
Aug 02, 2019 156.55 156.55 154.70 155.69 115,800 -1.51(-0.96%)
Aug 01, 2019 159.61 160.65 156.94 157.20 61,815 -2.47(-1.55%)
Jul 31, 2019 161.50 161.82 158.48 159.67 31,368 -1.57(-0.97%)
Jul 30, 2019 160.25 161.36 160.25 161.24 12,802 +0.20(+0.12%)
Jul 29, 2019 161.44 161.44 160.81 161.04 10,611 -0.58(-0.36%)
Jul 26, 2019 160.79 161.76 160.79 161.62 12,100 +0.56(+0.35%)
Jul 25, 2019 161.26 161.65 160.51 161.06 21,725 -0.49(-0.30%)
Jul 24, 2019 160.49 161.61 160.28 161.55 17,047 +0.76(+0.47%)
Jul 23, 2019 159.47 160.80 159.47 160.79 17,312 +1.91(+1.20%)
Jul 22, 2019 158.93 159.50 158.57 158.88 15,046 +0.04(+0.03%)
Jul 19, 2019 159.03 159.86 158.78 158.84 14,000 +0.43(+0.27%)
Jul 18, 2019 157.92 158.50 157.45 158.41 11,612 +0.44(+0.28%)
Jul 17, 2019 159.99 159.99 157.97 157.97 28,828 -2.58(-1.61%)
Jul 16, 2019 160.03 160.86 160.03 160.55 9,758 +0.54(+0.34%)
Jul 15, 2019 159.99 160.36 159.84 160.01 18,197 -0.49(-0.31%)
Jul 12, 2019 158.16 160.50 158.16 160.50 16,500 +2.30(+1.45%)
Jul 11, 2019 157.67 158.22 157.32 158.20 14,936 +0.74(+0.47%)
Jul 10, 2019 158.92 158.92 157.46 157.46 32,396 -0.48(-0.30%)
Jul 09, 2019 157.09 158.01 156.97 157.94 22,526 -0.09(-0.06%)
Jul 08, 2019 158.38 158.79 157.72 158.03 42,822 -1.32(-0.83%)
Jul 05, 2019 159.31 159.35 157.41 159.35 38,500 -0.56(-0.35%)
Jul 03, 2019 159.14 159.91 158.94 159.91 12,900 +1.07(+0.67%)
Jul 02, 2019 159.03 159.10 158.43 158.84 25,386 -0.34(-0.21%)
Jul 01, 2019 160.18 160.18 158.38 159.18 43,349 +0.92(+0.58%)
Jun 28, 2019 156.99 158.50 156.99 158.26 62,400 +1.56(+1.00%)
Jun 27, 2019 156.78 156.81 156.10 156.70 15,019 +0.43(+0.28%)
Jun 26, 2019 156.52 156.67 156.25 156.27 13,721 +0.12(+0.08%)
Jun 25, 2019 157.14 157.14 156.02 156.15 20,620 -1.03(-0.66%)
Jun 24, 2019 157.90 158.08 157.17 157.18 17,977 -0.49(-0.31%)
Jun 21, 2019 158.48 158.60 157.60 157.67 29,600 -0.99(-0.62%)
Jun 20, 2019 157.97 158.84 157.15 158.66 119,120 +2.34(+1.50%)
Jun 19, 2019 156.23 157.00 155.39 156.32 232,349 +0.32(+0.21%)
Jun 18, 2019 154.82 156.34 154.82 156.00 63,788 +2.34(+1.52%)
Jun 17, 2019 154.46 154.46 153.66 153.66 28,724 -0.91(-0.59%)
Jun 14, 2019 154.87 154.87 154.09 154.57 41,500 -0.67(-0.43%)
Jun 13, 2019 154.80 155.25 154.45 155.24 26,484 +0.83(+0.54%)
Jun 12, 2019 154.24 154.62 153.86 154.41 25,470 +0.05(+0.03%)
Jun 11, 2019 156.73 156.73 153.95 154.36 28,381 -1.25(-0.80%)
Jun 10, 2019 156.19 156.97 155.39 155.61 56,368 +0.70(+0.45%)
Jun 07, 2019 153.90 155.51 153.89 154.91 54,100 +1.49(+0.97%)
Jun 06, 2019 153.12 153.76 152.21 153.42 44,563 +0.40(+0.26%)
Jun 05, 2019 151.98 153.06 151.61 153.02 66,174 +1.53(+1.01%)
Jun 04, 2019 148.90 151.51 148.83 151.49 49,080 +3.85(+2.61%)
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.