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 (%)
Jun 30, 2022 85.48 86.88 84.69 86.25 50,217 -0.37(-0.43%)
Jun 29, 2022 86.97 86.97 85.98 86.62 69,164 -0.42(-0.48%)
Jun 28, 2022 88.92 89.90 86.98 87.04 37,460 -1.56(-1.76%)
Jun 27, 2022 89.02 89.48 88.44 88.60 36,224 -0.32(-0.36%)
Jun 24, 2022 86.34 88.95 86.34 88.92 72,447 +3.27(+3.82%)
Jun 23, 2022 86.05 86.05 84.59 85.65 128,547 -0.01(-0.01%)
Jun 22, 2022 84.65 86.38 84.65 85.66 188,033 -0.31(-0.36%)
Jun 21, 2022 85.68 86.39 85.57 85.97 80,478 +1.39(+1.64%)
Jun 17, 2022 84.36 85.12 83.48 84.58 139,002 +0.27(+0.32%)
Jun 16, 2022 86.00 86.00 83.86 84.31 77,040 -3.53(-4.02%)
Jun 15, 2022 87.78 88.92 86.45 87.84 292,578 +1.04(+1.20%)
Jun 14, 2022 87.43 87.84 86.19 86.81 59,218 -0.22(-0.25%)
Jun 13, 2022 87.93 88.36 86.53 87.02 1,236,336 -3.21(-3.56%)
Jun 10, 2022 91.53 91.54 90.23 90.23 83,302 -3.05(-3.27%)
Jun 09, 2022 94.96 95.23 93.28 93.28 45,235 -2.23(-2.34%)
Jun 08, 2022 96.36 96.66 95.29 95.52 31,414 -1.50(-1.55%)
Jun 07, 2022 95.12 97.11 94.96 97.02 26,689 +1.07(+1.12%)
Jun 06, 2022 96.26 96.77 95.75 95.95 60,889 +0.50(+0.52%)
Jun 03, 2022 95.23 95.84 95.07 95.45 74,123 -0.67(-0.70%)
Jun 02, 2022 94.10 96.20 94.09 96.12 65,322 +2.13(+2.26%)
Jun 01, 2022 95.15 95.54 93.33 93.99 93,642 -0.74(-0.78%)
May 31, 2022 94.85 95.39 93.91 94.73 30,078 -0.77(-0.81%)
May 27, 2022 93.95 95.51 93.95 95.51 374,205 +2.23(+2.39%)
May 26, 2022 91.84 93.63 91.84 93.28 40,470 +1.99(+2.18%)
May 25, 2022 90.25 91.70 90.19 91.29 57,773 +0.75(+0.83%)
May 24, 2022 90.60 90.83 89.00 90.54 119,447 -0.78(-0.86%)
May 23, 2022 90.23 91.47 89.99 91.32 79,118 +1.86(+2.07%)
May 20, 2022 90.57 90.64 87.59 89.46 103,939 -0.47(-0.52%)
May 19, 2022 89.33 91.00 88.95 89.93 152,328 -0.46(-0.51%)
May 18, 2022 92.57 92.92 90.17 90.39 160,989 -3.23(-3.45%)
May 17, 2022 92.86 93.76 92.24 93.62 62,399 +2.27(+2.48%)
May 16, 2022 91.47 92.15 90.73 91.36 53,756 -0.46(-0.50%)
May 13, 2022 91.12 92.36 90.99 91.82 102,343 +1.74(+1.93%)
May 12, 2022 89.28 90.77 88.36 90.08 146,947 +0.09(+0.10%)
May 11, 2022 90.70 92.30 89.89 89.99 180,867 -1.02(-1.12%)
May 10, 2022 92.75 93.00 89.92 91.00 1,493,051 -0.50(-0.54%)
May 09, 2022 92.97 93.21 91.19 91.50 216,144 -2.79(-2.96%)
May 06, 2022 94.81 94.88 92.93 94.30 314,769 -1.24(-1.30%)
May 05, 2022 97.86 98.19 94.76 95.54 216,227 -3.47(-3.50%)
May 04, 2022 96.01 99.07 95.50 99.00 121,984 +3.06(+3.19%)
May 03, 2022 95.53 96.58 95.33 95.95 114,280 +0.48(+0.50%)
May 02, 2022 95.18 96.09 93.53 95.47 150,249 +0.24(+0.26%)
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%)
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.