US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.91 75.08 74.43 74.67 66,346 +0.20(+0.26%)
Aug 29, 2019 74.03 74.59 73.88 74.47 81,882 +1.22(+1.67%)
Aug 28, 2019 72.40 73.28 72.05 73.25 104,226 +0.58(+0.80%)
Aug 27, 2019 73.24 73.24 72.38 72.67 106,352 -0.15(-0.20%)
Aug 26, 2019 72.98 72.98 72.31 72.82 178,483 +0.55(+0.76%)
Aug 23, 2019 73.83 74.30 71.95 72.27 186,062 -1.93(-2.60%)
Aug 22, 2019 74.36 74.46 73.71 74.19 111,321 +0.06(+0.08%)
Aug 21, 2019 74.22 74.33 74.03 74.14 66,942 +0.50(+0.68%)
Aug 20, 2019 73.97 73.97 73.58 73.63 55,841 -0.50(-0.68%)
Aug 19, 2019 74.27 74.31 74.01 74.14 46,461 +0.75(+1.03%)
Aug 16, 2019 72.89 73.48 72.70 73.38 79,740 +1.37(+1.90%)
Aug 15, 2019 72.00 72.19 71.41 72.01 80,607 +0.17(+0.24%)
Aug 14, 2019 73.01 73.05 71.82 71.84 117,051 -2.23(-3.01%)
Aug 13, 2019 73.00 74.62 73.00 74.06 106,143 +1.05(+1.43%)
Aug 12, 2019 73.62 73.76 72.85 73.02 84,240 -1.10(-1.48%)
Aug 09, 2019 74.60 74.60 73.83 74.12 81,624 -0.73(-0.98%)
Aug 08, 2019 73.86 74.90 73.86 74.85 55,686 +1.27(+1.73%)
Aug 07, 2019 72.47 73.68 72.07 73.58 120,791 +0.25(+0.34%)
Aug 06, 2019 72.76 73.38 72.50 73.33 134,871 +1.06(+1.46%)
Aug 05, 2019 73.19 73.24 71.68 72.27 192,809 -2.12(-2.85%)
Aug 02, 2019 74.80 74.80 73.92 74.39 242,362 -0.72(-0.96%)
Aug 01, 2019 76.26 76.76 74.99 75.11 129,375 -1.18(-1.55%)
Jul 31, 2019 77.16 77.32 75.72 76.29 65,651 -0.75(-0.97%)
Jul 30, 2019 76.57 77.10 76.57 77.04 26,793 +0.10(+0.12%)
Jul 29, 2019 77.14 77.14 76.83 76.94 22,208 -0.28(-0.36%)
Jul 26, 2019 76.82 77.29 76.82 77.22 25,324 +0.27(+0.35%)
Jul 25, 2019 77.05 77.24 76.69 76.95 45,469 -0.23(-0.30%)
Jul 24, 2019 76.68 77.22 76.58 77.19 35,678 +0.36(+0.47%)
Jul 23, 2019 76.19 76.83 76.19 76.83 36,232 +0.91(+1.20%)
Jul 22, 2019 75.94 76.21 75.77 75.91 31,490 +0.02(+0.03%)
Jul 19, 2019 75.98 76.38 75.86 75.89 29,301 +0.21(+0.27%)
Jul 18, 2019 75.45 75.73 75.23 75.69 24,303 +0.21(+0.28%)
Jul 17, 2019 76.44 76.44 75.48 75.48 60,335 -1.23(-1.61%)
Jul 16, 2019 76.46 76.86 76.46 76.71 20,422 +0.26(+0.34%)
Jul 15, 2019 76.44 76.62 76.37 76.45 38,085 -0.23(-0.31%)
Jul 12, 2019 75.57 76.69 75.57 76.69 34,533 +1.10(+1.45%)
Jul 11, 2019 75.33 75.60 75.17 75.59 31,260 +0.35(+0.47%)
Jul 10, 2019 75.93 75.93 75.23 75.23 67,802 -0.23(-0.30%)
Jul 09, 2019 75.06 75.50 75.00 75.46 47,145 -0.04(-0.06%)
Jul 08, 2019 75.67 75.87 75.36 75.51 89,623 -0.63(-0.83%)
Jul 05, 2019 76.12 76.14 75.21 76.14 80,578 -0.27(-0.35%)
Jul 03, 2019 76.04 76.40 75.94 76.40 26,998 +0.51(+0.67%)
Jul 02, 2019 75.98 76.02 75.70 75.89 53,131 -0.16(-0.21%)
Jul 01, 2019 76.53 76.53 75.68 76.06 90,726 +0.44(+0.58%)
Jun 28, 2019 75.01 75.73 75.01 75.62 130,599 +0.75(+1.00%)
Jun 27, 2019 74.91 74.92 74.58 74.87 31,433 +0.21(+0.28%)
Jun 26, 2019 74.78 74.86 74.66 74.67 28,717 +0.06(+0.08%)
Jun 25, 2019 75.08 75.08 74.55 74.61 43,156 -0.49(-0.66%)
Jun 24, 2019 75.44 75.53 75.10 75.10 37,624 -0.23(-0.31%)
Jun 21, 2019 75.72 75.78 75.30 75.33 61,950 -0.47(-0.62%)
Jun 20, 2019 75.48 75.89 75.09 75.81 249,310 +1.12(+1.50%)
Jun 19, 2019 74.65 75.01 74.24 74.69 486,292 +0.15(+0.21%)
Jun 18, 2019 73.97 74.70 73.97 74.54 133,504 +1.12(+1.52%)
Jun 17, 2019 73.80 73.80 73.42 73.42 60,117 -0.32(-0.44%)
Jun 14, 2019 73.88 73.88 73.51 73.74 86,991 -0.32(-0.43%)
Jun 13, 2019 73.85 74.06 73.68 74.06 55,515 +0.40(+0.54%)
Jun 12, 2019 73.58 73.76 73.40 73.66 53,389 +0.02(+0.03%)
Jun 11, 2019 74.77 74.77 73.44 73.64 59,491 -0.60(-0.80%)
Jun 10, 2019 74.51 74.88 74.13 74.24 118,157 +0.33(+0.45%)
Jun 07, 2019 73.42 74.19 73.41 73.90 113,402 +0.71(+0.97%)
Jun 06, 2019 73.05 73.35 72.61 73.19 93,411 +0.19(+0.26%)
Jun 05, 2019 72.50 73.02 72.33 73.00 138,712 +0.73(+1.01%)
Jun 04, 2019 71.03 72.28 71.00 72.27 102,880 +1.84(+2.61%)
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.