US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 84.67 85.51 83.66 83.78 48,162 -0.86(-1.02%)
Sep 29, 2022 85.11 85.11 84.03 84.64 56,934 -1.37(-1.59%)
Sep 28, 2022 84.38 86.41 84.16 86.01 192,399 +1.93(+2.30%)
Sep 27, 2022 85.07 85.58 83.50 84.08 72,043 -0.41(-0.49%)
Sep 26, 2022 85.12 85.88 84.21 84.49 99,304 -1.38(-1.61%)
Sep 23, 2022 86.21 86.30 84.80 85.87 280,513 -1.41(-1.62%)
Sep 22, 2022 88.50 88.50 87.25 87.28 55,160 -1.54(-1.73%)
Sep 21, 2022 90.76 91.53 88.76 88.82 29,196 -1.43(-1.58%)
Sep 20, 2022 90.43 90.51 89.61 90.25 43,592 -1.16(-1.27%)
Sep 19, 2022 89.77 91.46 89.77 91.41 45,651 +0.96(+1.06%)
Sep 16, 2022 90.44 90.69 89.76 90.45 64,331 -1.77(-1.92%)
Sep 15, 2022 92.95 93.97 91.90 92.22 21,548 -1.05(-1.13%)
Sep 14, 2022 93.84 93.84 92.56 93.27 41,325 -0.35(-0.37%)
Sep 13, 2022 95.13 95.78 93.38 93.62 35,277 -3.85(-3.95%)
Sep 12, 2022 97.25 97.88 96.95 97.47 25,503 +0.82(+0.85%)
Sep 09, 2022 95.67 96.80 95.67 96.65 21,631 +1.49(+1.57%)
Sep 08, 2022 93.92 95.23 93.59 95.16 76,932 +0.45(+0.48%)
Sep 07, 2022 92.77 94.87 92.77 94.71 27,777 +1.69(+1.82%)
Sep 06, 2022 93.01 93.60 92.25 93.02 90,324 +0.05(+0.05%)
Sep 02, 2022 94.91 95.11 92.54 92.97 69,432 -0.99(-1.05%)
Sep 01, 2022 93.21 94.02 92.74 93.96 45,388 +0.00(+0.00%)
Aug 31, 2022 95.32 95.48 93.95 93.96 23,842 -0.83(-0.88%)
Aug 30, 2022 96.29 96.29 94.30 94.79 57,210 -1.07(-1.12%)
Aug 29, 2022 95.62 96.61 95.43 95.86 29,741 -0.58(-0.60%)
Aug 26, 2022 100.01 100.01 96.43 96.44 25,452 -3.60(-3.60%)
Aug 25, 2022 98.78 100.04 98.78 100.04 29,056 +1.59(+1.62%)
Aug 24, 2022 98.06 98.85 98.06 98.45 24,360 +0.28(+0.29%)
Aug 23, 2022 98.09 98.82 98.08 98.17 18,017 -0.18(-0.18%)
Aug 22, 2022 99.13 99.16 98.25 98.35 67,041 -2.14(-2.13%)
Aug 19, 2022 100.89 101.12 100.28 100.49 37,360 -1.37(-1.34%)
Aug 18, 2022 101.41 102.03 101.26 101.86 56,020 +0.40(+0.39%)
Aug 17, 2022 101.36 101.85 100.93 101.46 29,317 -1.09(-1.06%)
Aug 16, 2022 101.81 102.84 101.58 102.55 43,929 +0.42(+0.41%)
Aug 15, 2022 100.85 102.27 100.85 102.13 45,030 +0.47(+0.46%)
Aug 12, 2022 100.92 101.67 100.49 101.66 52,689 +1.48(+1.48%)
Aug 11, 2022 100.83 101.13 100.11 100.18 42,046 +0.33(+0.33%)
Aug 10, 2022 99.09 100.13 99.09 99.85 31,924 +2.30(+2.36%)
Aug 09, 2022 98.12 98.12 97.38 97.55 21,203 -0.74(-0.75%)
Aug 08, 2022 98.68 99.24 98.08 98.29 24,021 -0.06(-0.06%)
Aug 05, 2022 97.11 98.40 97.10 98.35 27,665 +0.10(+0.10%)
Aug 04, 2022 97.90 98.45 97.64 98.25 40,700 +0.22(+0.22%)
Aug 03, 2022 97.37 98.28 97.09 98.03 39,311 +1.25(+1.29%)
Aug 02, 2022 97.23 97.72 96.48 96.78 29,769 -1.08(-1.10%)
Aug 01, 2022 97.38 98.14 96.80 97.86 32,372 +0.02(+0.02%)
Jul 29, 2022 96.12 98.02 96.12 97.84 43,534 +1.61(+1.67%)
Jul 28, 2022 95.00 96.31 94.44 96.23 41,576 +1.76(+1.86%)
Jul 27, 2022 93.18 94.87 92.85 94.47 51,433 +1.59(+1.71%)
Jul 26, 2022 93.09 93.33 92.63 92.88 29,431 -0.76(-0.81%)
Jul 25, 2022 93.46 93.78 92.78 93.64 63,155 +0.31(+0.33%)
Jul 22, 2022 94.16 94.39 92.83 93.33 35,195 -0.39(-0.42%)
Jul 21, 2022 92.26 93.76 92.26 93.72 49,500 +1.09(+1.18%)
Jul 20, 2022 91.45 92.79 91.45 92.63 46,608 +0.80(+0.87%)
Jul 19, 2022 89.36 92.00 89.35 91.83 51,589 +3.18(+3.59%)
Jul 18, 2022 89.94 90.30 88.46 88.65 19,779 -0.55(-0.62%)
Jul 15, 2022 88.49 89.30 88.16 89.20 145,743 +1.66(+1.90%)
Jul 14, 2022 86.62 87.58 86.19 87.54 42,633 -0.57(-0.65%)
Jul 13, 2022 87.52 88.62 87.22 88.11 43,135 -0.72(-0.81%)
Jul 12, 2022 88.46 89.86 88.38 88.83 32,893 -0.23(-0.26%)
Jul 11, 2022 88.94 89.45 88.85 89.06 25,221 -0.61(-0.68%)
Jul 08, 2022 89.61 90.08 89.03 89.67 25,716 -0.35(-0.39%)
Jul 07, 2022 89.52 90.22 89.07 90.02 31,037 +1.10(+1.24%)
Jul 06, 2022 88.54 89.37 87.92 88.92 509,356 +0.35(+0.40%)
Jul 05, 2022 87.73 88.58 86.54 88.57 54,555 -0.58(-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.