US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 97.71 98.45 95.11 95.22 86,687 -3.06(-3.11%)
Apr 28, 2022 96.84 98.71 96.22 98.28 52,680 +2.06(+2.14%)
Apr 27, 2022 95.85 97.21 95.57 96.22 134,406 +0.96(+1.00%)
Apr 26, 2022 97.16 97.26 95.25 95.26 92,758 -2.69(-2.75%)
Apr 25, 2022 96.99 98.04 95.73 97.96 84,016 +0.50(+0.51%)
Apr 22, 2022 99.83 99.83 97.36 97.46 102,872 -2.87(-2.86%)
Apr 21, 2022 102.30 102.75 100.12 100.33 50,233 -1.22(-1.20%)
Apr 20, 2022 101.71 102.32 101.40 101.55 77,696 +0.35(+0.35%)
Apr 19, 2022 99.18 101.36 99.18 101.20 76,759 +1.97(+1.99%)
Apr 18, 2022 99.28 100.08 98.76 99.23 42,520 -0.32(-0.32%)
Apr 14, 2022 99.90 100.57 99.55 99.55 57,286 -0.38(-0.38%)
Apr 13, 2022 98.69 100.03 98.64 99.93 49,482 +0.97(+0.98%)
Apr 12, 2022 100.06 100.61 98.67 98.96 42,476 -0.39(-0.39%)
Apr 11, 2022 99.56 100.45 99.26 99.35 69,824 -0.78(-0.78%)
Apr 08, 2022 100.30 101.17 99.81 100.13 58,751 -0.34(-0.34%)
Apr 07, 2022 100.05 100.94 99.29 100.48 74,984 -0.07(-0.07%)
Apr 06, 2022 100.75 100.92 99.84 100.55 66,477 -1.30(-1.27%)
Apr 05, 2022 102.96 103.54 101.59 101.84 150,017 -1.47(-1.43%)
Apr 04, 2022 103.21 103.38 102.36 103.32 84,847 +0.35(+0.34%)
Apr 01, 2022 103.47 103.56 102.29 102.97 44,470 +0.02(+0.02%)
Mar 31, 2022 104.51 104.74 102.92 102.95 60,235 -1.59(-1.52%)
Mar 30, 2022 105.30 105.35 104.11 104.54 99,310 -0.77(-0.73%)
Mar 29, 2022 104.34 105.50 104.34 105.31 64,594 +1.89(+1.83%)
Mar 28, 2022 102.94 103.44 102.23 103.42 43,904 +0.25(+0.25%)
Mar 25, 2022 103.11 103.22 102.30 103.16 65,363 +0.42(+0.41%)
Mar 24, 2022 102.17 102.75 101.81 102.74 37,727 +0.88(+0.86%)
Mar 23, 2022 102.85 102.90 101.86 101.86 36,644 -1.50(-1.45%)
Mar 22, 2022 102.73 103.63 102.73 103.36 86,116 +0.79(+0.77%)
Mar 21, 2022 102.57 102.96 102.03 102.58 60,591 -0.35(-0.34%)
Mar 18, 2022 101.46 102.98 101.21 102.93 119,505 +1.15(+1.13%)
Mar 17, 2022 99.99 101.78 99.99 101.78 77,317 +1.28(+1.27%)
Mar 16, 2022 99.26 100.52 98.34 100.50 106,761 +2.04(+2.07%)
Mar 15, 2022 97.15 98.56 97.15 98.47 151,634 +1.81(+1.87%)
Mar 14, 2022 96.95 98.10 96.17 96.65 61,111 +0.16(+0.16%)
Mar 11, 2022 97.95 98.32 96.39 96.50 91,700 -0.68(-0.70%)
Mar 10, 2022 96.45 97.18 86,520 -0.45(-0.46%)
Mar 09, 2022 96.76 98.15 96.76 97.63 74,438 +2.64(+2.78%)
Mar 08, 2022 95.30 97.54 94.51 94.99 177,987 -0.36(-0.38%)
Mar 07, 2022 98.43 98.62 95.27 95.35 128,213 -3.39(-3.43%)
Mar 04, 2022 99.13 99.13 97.50 98.74 54,287 -1.07(-1.07%)
Mar 03, 2022 101.12 101.25 99.58 99.81 129,154 -0.52(-0.51%)
Mar 02, 2022 98.80 100.73 98.70 100.33 77,439 +1.76(+1.79%)
Mar 01, 2022 100.58 100.78 97.99 98.56 259,070 -2.41(-2.38%)
Feb 28, 2022 100.00 101.40 99.69 100.97 81,582 +0.11(+0.11%)
Feb 25, 2022 99.05 101.05 99.16 100.86 149,951 +2.48(+2.52%)
Feb 24, 2022 94.62 98.62 93.75 98.38 230,674 +1.31(+1.34%)
Feb 23, 2022 99.71 99.71 96.97 97.07 273,111 -2.00(-2.02%)
Feb 22, 2022 99.56 100.64 98.55 99.07 159,046 -0.96(-0.96%)
Feb 18, 2022 100.03 0 -0.86(-0.85%)
Feb 17, 2022 102.37 102.44 100.72 100.89 630,754 -2.20(-2.13%)
Feb 16, 2022 102.58 103.46 102.06 103.09 116,461 +0.32(+0.31%)
Feb 15, 2022 102.19 103.02 102.18 102.77 58,463 +1.40(+1.38%)
Feb 14, 2022 101.33 101.91 100.67 101.37 91,742 -0.20(-0.19%)
Feb 11, 2022 103.24 103.78 101.11 101.56 94,462 -1.54(-1.49%)
Feb 10, 2022 103.94 105.21 102.66 103.10 72,953 -1.99(-1.89%)
Feb 09, 2022 104.16 105.22 104.16 105.09 65,913 +1.83(+1.77%)
Feb 08, 2022 102.28 103.52 102.28 103.26 85,598 +0.79(+0.77%)
Feb 07, 2022 103.11 103.27 102.23 102.47 66,291 -0.37(-0.36%)
Feb 04, 2022 103.03 103.65 101.73 102.84 105,470 -0.66(-0.64%)
Feb 03, 2022 104.35 104.77 103.33 103.50 149,829 -2.12(-2.01%)
Feb 02, 2022 105.34 105.82 104.63 105.62 208,199 -0.48(-0.45%)
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.