US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 83.14 83.96 82.14 82.26 49,050 -0.84(-1.02%)
Sep 29, 2022 83.57 83.57 82.51 83.11 57,984 -1.35(-1.59%)
Sep 28, 2022 82.85 84.84 82.64 84.45 195,948 +1.90(+2.30%)
Sep 27, 2022 83.53 84.03 81.99 82.56 73,372 -0.40(-0.49%)
Sep 26, 2022 83.58 84.32 82.68 82.96 101,136 -1.07(-1.28%)
Sep 23, 2022 84.36 84.45 82.99 84.03 286,649 -1.38(-1.62%)
Sep 22, 2022 86.60 86.60 85.38 85.41 56,366 -1.51(-1.73%)
Sep 21, 2022 88.82 89.57 86.86 86.92 29,834 -1.40(-1.58%)
Sep 20, 2022 88.49 88.57 87.69 88.32 44,545 -1.14(-1.27%)
Sep 19, 2022 87.85 89.50 87.85 89.45 46,649 +0.94(+1.06%)
Sep 16, 2022 88.50 88.75 87.83 88.51 65,738 -1.73(-1.92%)
Sep 15, 2022 90.96 91.96 89.93 90.25 22,019 -1.03(-1.13%)
Sep 14, 2022 91.83 91.83 90.58 91.27 42,229 -0.34(-0.37%)
Sep 13, 2022 93.09 93.73 91.38 91.62 36,048 -3.77(-3.95%)
Sep 12, 2022 95.17 95.78 94.87 95.38 26,060 +0.80(+0.85%)
Sep 09, 2022 93.62 94.73 93.62 94.58 22,104 +1.46(+1.57%)
Sep 08, 2022 91.91 93.19 91.59 93.12 78,614 +0.44(+0.48%)
Sep 07, 2022 90.78 92.84 90.78 92.68 28,384 +1.65(+1.82%)
Sep 06, 2022 91.02 91.60 90.27 91.03 92,299 +0.05(+0.05%)
Sep 02, 2022 92.88 93.07 90.56 90.98 70,950 -0.97(-1.05%)
Sep 01, 2022 91.21 92.01 90.75 91.95 46,380 +0.00(+0.00%)
Aug 31, 2022 93.28 93.44 91.94 91.95 24,363 -0.81(-0.88%)
Aug 30, 2022 94.23 94.23 92.28 92.76 58,461 -1.05(-1.12%)
Aug 29, 2022 93.57 94.54 93.39 93.81 30,391 -0.57(-0.60%)
Aug 26, 2022 97.87 97.87 94.37 94.38 26,008 -3.52(-3.60%)
Aug 25, 2022 96.67 97.90 96.67 97.90 29,691 +1.56(+1.62%)
Aug 24, 2022 95.96 96.73 95.96 96.34 24,892 +0.27(+0.29%)
Aug 23, 2022 95.99 96.70 95.98 96.07 18,411 -0.18(-0.18%)
Aug 22, 2022 97.01 97.03 96.15 96.24 68,507 -2.09(-2.13%)
Aug 19, 2022 98.73 98.96 98.13 98.34 38,177 -1.34(-1.35%)
Aug 18, 2022 99.24 99.85 99.09 99.68 57,245 +0.39(+0.39%)
Aug 17, 2022 99.19 99.67 98.77 99.29 29,958 -1.07(-1.06%)
Aug 16, 2022 99.63 100.64 99.40 100.36 44,890 +0.41(+0.41%)
Aug 15, 2022 98.69 100.08 98.69 99.94 46,015 +0.46(+0.46%)
Aug 12, 2022 98.76 99.49 98.34 99.48 53,841 +1.45(+1.48%)
Aug 11, 2022 98.67 98.96 97.97 98.04 42,965 +0.32(+0.33%)
Aug 10, 2022 96.97 97.99 96.97 97.71 32,622 +2.25(+2.36%)
Aug 09, 2022 96.02 96.02 95.30 95.46 21,666 -0.72(-0.75%)
Aug 08, 2022 96.57 97.12 95.98 96.19 24,546 -0.06(-0.06%)
Aug 05, 2022 95.03 96.29 95.02 96.24 28,270 +0.10(+0.10%)
Aug 04, 2022 95.80 96.34 95.55 96.15 41,590 +0.22(+0.22%)
Aug 03, 2022 95.29 96.18 95.01 95.93 40,170 +1.22(+1.29%)
Aug 02, 2022 95.15 95.63 94.41 94.71 30,420 -1.06(-1.10%)
Aug 01, 2022 95.30 96.04 94.73 95.77 33,080 +0.02(+0.02%)
Jul 29, 2022 94.06 95.92 94.06 95.75 44,486 +1.58(+1.67%)
Jul 28, 2022 92.97 94.25 92.42 94.17 42,485 +1.72(+1.86%)
Jul 27, 2022 91.19 92.84 90.86 92.45 52,558 +1.56(+1.71%)
Jul 26, 2022 91.10 91.33 90.65 90.89 30,074 -0.74(-0.81%)
Jul 25, 2022 91.46 91.77 90.79 91.64 64,536 +0.30(+0.33%)
Jul 22, 2022 92.14 92.37 90.84 91.33 35,964 -0.38(-0.42%)
Jul 21, 2022 90.28 91.75 90.28 91.71 50,582 +1.07(+1.18%)
Jul 20, 2022 89.49 90.80 89.49 90.65 47,627 +0.78(+0.87%)
Jul 19, 2022 87.45 90.03 87.44 89.86 52,717 +3.11(+3.59%)
Jul 18, 2022 88.01 88.37 86.57 86.75 20,211 -0.54(-0.62%)
Jul 15, 2022 86.60 87.38 86.27 87.29 148,931 +1.62(+1.90%)
Jul 14, 2022 84.77 85.70 84.35 85.67 43,565 -0.56(-0.65%)
Jul 13, 2022 85.65 86.72 85.35 86.22 44,078 -0.70(-0.81%)
Jul 12, 2022 86.57 87.94 86.49 86.93 33,612 -0.23(-0.26%)
Jul 11, 2022 87.04 87.54 86.95 87.15 25,772 -0.60(-0.68%)
Jul 08, 2022 87.69 88.15 87.12 87.75 26,278 -0.34(-0.39%)
Jul 07, 2022 87.60 88.29 87.16 88.09 31,715 +1.08(+1.24%)
Jul 06, 2022 86.64 87.45 86.04 87.02 520,498 +0.34(+0.40%)
Jul 05, 2022 85.85 86.68 84.69 86.67 55,748 -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.