US Industrials Ishares ETF (NY: IYJ )

132.50 +1.46 (+1.11%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 104.80 105.04 103.00 103.14 113,593 -2.55(-2.41%)
Nov 29, 2021 106.28 106.49 105.08 105.69 55,651 +0.23(+0.22%)
Nov 26, 2021 105.53 105.97 104.92 105.46 55,498 -2.78(-2.57%)
Nov 24, 2021 107.47 108.35 107.47 108.24 29,659 +0.37(+0.34%)
Nov 23, 2021 107.64 107.94 107.10 107.87 43,079 +0.24(+0.23%)
Nov 22, 2021 108.68 108.91 107.61 107.63 32,396 -0.75(-0.69%)
Nov 19, 2021 108.82 109.02 108.32 108.38 174,165 -0.76(-0.69%)
Nov 18, 2021 110.08 109.33 109.13 109.13 34,679 -0.70(-0.64%)
Nov 17, 2021 110.51 110.60 109.19 109.83 68,527 -1.28(-1.16%)
Nov 16, 2021 110.91 111.57 110.91 111.12 184,131 +0.49(+0.44%)
Nov 15, 2021 111.11 111.21 110.54 110.63 48,104 +0.14(+0.12%)
Nov 12, 2021 109.50 110.58 109.50 110.49 25,085 +1.12(+1.02%)
Nov 11, 2021 110.10 110.10 109.33 109.38 55,449 -0.46(-0.42%)
Nov 10, 2021 109.92 109.83 41,934 -0.25(-0.23%)
Nov 09, 2021 110.56 110.56 109.57 110.09 29,363 -0.62(-0.56%)
Nov 08, 2021 110.86 111.02 110.35 110.71 38,607 +0.62(+0.57%)
Nov 05, 2021 109.77 110.54 109.77 110.09 35,105 +1.16(+1.06%)
Nov 04, 2021 108.78 109.44 108.70 108.93 28,532 +0.39(+0.36%)
Nov 03, 2021 107.98 108.64 107.62 108.54 40,277 +0.03(+0.03%)
Nov 02, 2021 108.50 108.54 108.06 108.51 52,196 -0.04(-0.04%)
Nov 01, 2021 108.64 108.70 108.28 108.55 26,896 +0.40(+0.37%)
Oct 29, 2021 108.14 108.65 107.93 108.15 22,481 -0.17(-0.15%)
Oct 28, 2021 107.93 108.36 107.78 108.32 36,536 +0.74(+0.69%)
Oct 27, 2021 110.03 110.03 107.54 107.58 50,701 -2.46(-2.24%)
Oct 26, 2021 111.05 110.04 110.04 38,310 -0.66(-0.60%)
Oct 25, 2021 110.51 111.10 110.30 110.70 34,816 +0.47(+0.42%)
Oct 22, 2021 110.11 110.64 109.91 110.23 27,002 +0.35(+0.32%)
Oct 21, 2021 109.90 110.06 109.20 109.88 28,566 -0.17(-0.16%)
Oct 20, 2021 109.86 110.33 109.86 110.06 45,729 +0.02(+0.02%)
Oct 19, 2021 109.85 110.04 109.34 110.04 85,878 +0.78(+0.71%)
Oct 18, 2021 108.61 109.29 108.07 109.26 70,185 +0.32(+0.29%)
Oct 15, 2021 108.40 109.26 108.36 108.94 53,009 +1.34(+1.25%)
Oct 14, 2021 106.38 107.64 106.38 107.60 32,650 +2.13(+2.02%)
Oct 13, 2021 105.79 105.79 104.64 105.47 44,397 +0.09(+0.08%)
Oct 12, 2021 105.66 106.07 105.19 105.38 48,180 -0.14(-0.14%)
Oct 11, 2021 106.49 107.06 105.53 105.53 24,409 -1.23(-1.15%)
Oct 08, 2021 107.48 107.48 106.64 106.75 40,603 -0.37(-0.35%)
Oct 07, 2021 106.93 107.89 106.93 107.12 32,001 +0.96(+0.91%)
Oct 06, 2021 104.73 106.22 104.28 106.16 35,038 +0.52(+0.49%)
Oct 05, 2021 104.73 106.25 104.51 105.64 51,593 +1.10(+1.05%)
Oct 04, 2021 105.78 105.99 103.90 104.54 78,863 -1.41(-1.33%)
Oct 01, 2021 104.63 106.36 103.96 105.95 103,035 +1.77(+1.70%)
Sep 30, 2021 106.26 106.43 104.28 104.19 61,700 -1.73(-1.63%)
Sep 29, 2021 106.37 106.51 105.85 105.92 61,035 -0.01(-0.01%)
Sep 28, 2021 107.11 107.29 105.74 105.92 75,215 -1.90(-1.76%)
Sep 27, 2021 107.99 108.61 107.78 107.82 30,637 -0.09(-0.08%)
Sep 24, 2021 107.51 108.07 107.36 107.91 39,677 +0.08(+0.07%)
Sep 23, 2021 106.36 108.20 106.36 107.83 63,303 +1.91(+1.80%)
Sep 22, 2021 105.24 106.39 105.23 105.92 94,824 +1.18(+1.13%)
Sep 21, 2021 105.86 105.86 104.38 104.74 257,933 -0.58(-0.55%)
Sep 20, 2021 104.82 105.35 104.04 105.32 105,645 -1.32(-1.24%)
Sep 17, 2021 107.90 107.90 106.48 106.64 51,365 -1.23(-1.14%)
Sep 16, 2021 108.33 108.47 107.72 107.87 33,117 -0.53(-0.49%)
Sep 15, 2021 107.50 108.69 107.36 108.40 168,560 +0.94(+0.88%)
Sep 14, 2021 108.79 108.79 107.30 107.46 72,280 -1.05(-0.97%)
Sep 13, 2021 109.38 109.38 107.94 108.51 80,654 -0.08(-0.07%)
Sep 10, 2021 109.51 109.64 108.55 108.59 82,459 -0.51(-0.47%)
Sep 09, 2021 109.71 110.10 109.06 109.10 25,045 -0.51(-0.47%)
Sep 08, 2021 109.54 109.82 109.08 109.62 44,077 -0.06(-0.05%)
Sep 07, 2021 111.03 111.03 109.67 109.67 139,480 -1.56(-1.40%)
Sep 03, 2021 111.30 111.67 111.13 111.24 46,171 -0.30(-0.27%)
Sep 02, 2021 111.07 111.67 111.07 111.54 399,092 +0.70(+0.63%)
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.