US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.