US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.14 83.97 82.15 82.27 49,047 -0.84(-1.02%)
Sep 29, 2022 83.57 83.57 82.51 83.11 57,981 -1.35(-1.59%)
Sep 28, 2022 82.86 84.85 82.64 84.46 195,937 +1.90(+2.30%)
Sep 27, 2022 83.53 84.03 81.99 82.56 73,368 -0.40(-0.49%)
Sep 26, 2022 83.58 84.33 82.69 82.96 101,130 -1.07(-1.28%)
Sep 23, 2022 84.37 84.46 82.99 84.04 286,633 -1.38(-1.62%)
Sep 22, 2022 86.61 86.61 85.38 85.42 56,363 -1.51(-1.73%)
Sep 21, 2022 88.82 89.58 86.86 86.92 29,833 -1.40(-1.58%)
Sep 20, 2022 88.50 88.58 87.70 88.32 44,543 -1.14(-1.27%)
Sep 19, 2022 87.85 89.51 87.85 89.46 46,647 +0.94(+1.06%)
Sep 16, 2022 88.51 88.76 87.84 88.52 65,734 -1.73(-1.92%)
Sep 15, 2022 90.97 91.96 89.94 90.25 22,018 -1.03(-1.13%)
Sep 14, 2022 91.84 91.84 90.58 91.28 42,226 -0.34(-0.37%)
Sep 13, 2022 93.10 93.73 91.39 91.62 36,046 -3.77(-3.95%)
Sep 12, 2022 95.17 95.79 94.88 95.39 26,059 +0.80(+0.85%)
Sep 09, 2022 93.63 94.73 93.63 94.59 22,102 +1.46(+1.57%)
Sep 08, 2022 91.91 93.20 91.59 93.13 78,610 +0.44(+0.48%)
Sep 07, 2022 90.79 92.84 90.79 92.69 28,383 +1.65(+1.82%)
Sep 06, 2022 91.02 91.60 90.28 91.03 92,294 +0.05(+0.05%)
Sep 02, 2022 92.88 93.08 90.56 90.98 70,946 -0.97(-1.05%)
Sep 01, 2022 91.22 92.01 90.76 91.95 46,378 +0.00(+0.00%)
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%)
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.