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 31, 2018 154.26 154.26 154.26 0 +0.19(+0.12%)
Aug 30, 2018 155.09 155.09 153.84 154.07 23,367 -1.01(-0.65%)
Aug 29, 2018 154.36 155.21 154.36 155.08 21,569 +0.69(+0.45%)
Aug 28, 2018 154.82 155.13 154.37 154.39 92,376 -0.31(-0.20%)
Aug 27, 2018 153.51 154.86 153.51 154.70 39,291 +1.66(+1.08%)
Aug 24, 2018 152.53 153.15 152.46 153.04 30,500 +0.75(+0.49%)
Aug 23, 2018 152.86 152.86 152.13 152.29 11,452 -0.40(-0.26%)
Aug 22, 2018 153.54 153.98 152.69 152.69 16,241 -0.93(-0.61%)
Aug 21, 2018 152.55 153.78 152.55 153.62 24,306 +1.08(+0.71%)
Aug 20, 2018 152.28 152.97 152.17 152.54 29,595 +0.70(+0.46%)
Aug 17, 2018 150.56 152.14 150.56 151.84 27,800 +0.93(+0.62%)
Aug 16, 2018 150.69 151.21 150.31 150.91 33,289 +1.59(+1.06%)
Aug 15, 2018 149.24 149.48 147.93 149.32 58,029 -1.04(-0.69%)
Aug 14, 2018 149.58 150.83 149.58 150.36 18,021 +1.07(+0.71%)
Aug 13, 2018 150.01 150.52 149.07 149.29 51,078 -0.77(-0.51%)
Aug 10, 2018 150.03 150.56 149.63 150.06 13,200 -0.91(-0.60%)
Aug 09, 2018 151.43 151.90 150.95 150.97 13,399 -0.56(-0.37%)
Aug 08, 2018 152.22 152.22 151.36 151.53 13,170 -0.60(-0.39%)
Aug 07, 2018 151.21 152.29 151.21 152.13 14,746 +1.07(+0.71%)
Aug 06, 2018 150.46 151.08 150.40 151.06 18,868 +0.47(+0.31%)
Aug 03, 2018 150.31 150.61 149.87 150.59 11,500 +0.08(+0.05%)
Aug 02, 2018 149.12 150.65 148.98 150.51 18,205 +0.42(+0.28%)
Aug 01, 2018 151.17 151.17 149.63 150.09 60,148 -1.38(-0.91%)
Jul 31, 2018 149.45 151.71 149.45 151.47 51,882 +2.47(+1.66%)
Jul 30, 2018 150.70 151.21 148.96 149.00 29,788 -1.70(-1.13%)
Jul 27, 2018 151.52 151.80 150.09 150.70 71,300 -0.69(-0.46%)
Jul 26, 2018 150.91 151.63 150.55 151.39 112,896 +0.51(+0.34%)
Jul 25, 2018 148.35 150.95 148.02 150.88 256,492 +2.03(+1.36%)
Jul 24, 2018 148.60 149.58 148.18 148.85 46,247 +0.66(+0.45%)
Jul 23, 2018 148.81 148.81 148.03 148.19 141,188 -0.64(-0.43%)
Jul 20, 2018 148.85 149.41 148.43 148.83 33,489 -0.24(-0.16%)
Jul 19, 2018 148.31 149.32 147.90 149.07 62,956 +0.07(+0.05%)
Jul 18, 2018 148.07 149.13 148.07 149.00 50,463 +1.01(+0.68%)
Jul 17, 2018 146.79 148.09 146.79 147.99 28,043 +0.82(+0.56%)
Jul 16, 2018 148.52 148.52 147.01 147.17 24,942 -0.90(-0.61%)
Jul 13, 2018 147.28 148.30 147.28 148.07 30,700 +0.60(+0.41%)
Jul 12, 2018 146.76 147.57 146.26 147.47 46,438 +1.52(+1.04%)
Jul 11, 2018 146.43 146.86 145.74 145.95 58,134 -1.87(-1.27%)
Jul 10, 2018 147.48 148.01 147.14 147.82 44,810 +0.44(+0.30%)
Jul 09, 2018 145.64 147.38 145.64 147.38 77,396 +2.28(+1.57%)
Jul 06, 2018 144.23 145.42 143.97 145.10 282,170 +0.61(+0.43%)
Jul 05, 2018 144.10 144.50 143.13 144.49 52,920 +1.04(+0.72%)
Jul 03, 2018 143.45 143.45 143.45 0 -0.41(-0.28%)
Jul 02, 2018 142.82 143.94 142.25 143.86 138,867 +0.16(+0.11%)
Jun 29, 2018 144.94 143.70 157,868 +0.55(+0.38%)
Jun 28, 2018 142.50 143.63 141.82 143.15 47,414 +0.61(+0.43%)
Jun 27, 2018 144.40 145.72 142.54 142.54 208,091 -1.37(-0.95%)
Jun 26, 2018 144.10 144.59 143.67 143.91 73,165 -0.13(-0.09%)
Jun 25, 2018 145.19 145.42 143.25 144.04 149,314 -2.11(-1.44%)
Jun 22, 2018 147.60 147.60 146.03 146.15 52,647 +0.45(+0.31%)
Jun 21, 2018 147.10 147.10 145.49 145.70 41,459 -1.73(-1.17%)
Jun 20, 2018 147.67 147.84 147.13 147.43 71,005 +0.11(+0.07%)
Jun 19, 2018 148.00 148.24 146.50 147.32 179,249 -2.52(-1.68%)
Jun 18, 2018 148.99 149.84 148.68 149.84 15,793 -0.25(-0.17%)
Jun 15, 2018 150.19 148.60 150.09 42,549 -0.24(-0.16%)
Jun 14, 2018 150.97 151.32 149.96 150.33 20,918 -0.27(-0.18%)
Jun 13, 2018 151.61 151.72 150.48 150.60 274,216 -1.12(-0.74%)
Jun 12, 2018 151.70 151.95 151.20 151.72 16,355 +0.28(+0.18%)
Jun 11, 2018 151.22 151.82 151.22 151.44 20,277 +0.18(+0.12%)
Jun 08, 2018 150.12 151.26 150.12 151.26 35,473 +0.73(+0.48%)
Jun 07, 2018 150.76 151.06 149.88 150.53 31,187 -0.05(-0.03%)
Jun 06, 2018 150.58 150.58 28,829 +1.42(+0.95%)
Jun 05, 2018 148.46 149.24 148.46 149.16 35,590 +0.57(+0.38%)
Jun 04, 2018 149.04 149.13 148.44 148.59 15,199 +0.24(+0.16%)
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.