US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.57 92.97 92.17 92.42 30,415 -0.67(-0.72%)
Oct 28, 2022 91.13 93.17 91.13 93.09 23,814 +2.15(+2.36%)
Oct 27, 2022 90.84 91.84 90.74 90.94 67,917 +0.59(+0.65%)
Oct 26, 2022 89.90 91.47 89.90 90.35 61,224 +0.69(+0.77%)
Oct 25, 2022 88.12 89.72 88.12 89.67 68,628 +1.61(+1.83%)
Oct 24, 2022 87.59 88.37 87.39 88.06 20,889 +0.95(+1.09%)
Oct 21, 2022 84.86 87.16 84.86 87.10 34,198 +2.10(+2.47%)
Oct 20, 2022 86.18 86.99 84.79 85.00 35,456 -1.26(-1.46%)
Oct 19, 2022 86.45 86.99 85.62 86.26 45,508 -0.97(-1.11%)
Oct 18, 2022 87.41 87.59 86.20 87.23 41,564 +1.76(+2.06%)
Oct 17, 2022 84.90 85.85 84.90 85.47 59,203 +2.11(+2.53%)
Oct 14, 2022 85.89 86.27 83.22 83.36 39,579 -1.91(-2.25%)
Oct 13, 2022 81.43 85.70 81.24 85.28 120,503 +1.95(+2.34%)
Oct 12, 2022 83.92 84.18 83.29 83.32 54,194 -0.57(-0.68%)
Oct 11, 2022 83.99 85.06 83.47 83.89 47,647 -0.55(-0.65%)
Oct 10, 2022 84.82 85.12 83.82 84.44 47,017 -0.23(-0.27%)
Oct 07, 2022 85.69 85.69 84.13 84.67 30,990 -1.88(-2.17%)
Oct 06, 2022 86.98 87.50 86.36 86.54 69,216 -0.97(-1.11%)
Oct 05, 2022 86.42 88.12 86.30 87.52 82,150 -0.03(-0.03%)
Oct 04, 2022 85.76 87.56 85.76 87.54 77,125 +2.99(+3.54%)
Oct 03, 2022 82.90 85.21 82.74 84.55 123,492 +2.29(+2.78%)
Sep 30, 2022 83.14 83.96 82.14 82.26 49,050 -0.84(-1.02%)
Sep 29, 2022 83.57 83.57 82.51 83.11 57,984 -1.35(-1.59%)
Sep 28, 2022 82.85 84.84 82.64 84.45 195,948 +1.90(+2.30%)
Sep 27, 2022 83.53 84.03 81.99 82.56 73,372 -0.40(-0.49%)
Sep 26, 2022 83.58 84.32 82.68 82.96 101,136 -1.07(-1.28%)
Sep 23, 2022 84.36 84.45 82.99 84.03 286,649 -1.38(-1.62%)
Sep 22, 2022 86.60 86.60 85.38 85.41 56,366 -1.51(-1.73%)
Sep 21, 2022 88.82 89.57 86.86 86.92 29,834 -1.40(-1.58%)
Sep 20, 2022 88.49 88.57 87.69 88.32 44,545 -1.14(-1.27%)
Sep 19, 2022 87.85 89.50 87.85 89.45 46,649 +0.94(+1.06%)
Sep 16, 2022 88.50 88.75 87.83 88.51 65,738 -1.73(-1.92%)
Sep 15, 2022 90.96 91.96 89.93 90.25 22,019 -1.03(-1.13%)
Sep 14, 2022 91.83 91.83 90.58 91.27 42,229 -0.34(-0.37%)
Sep 13, 2022 93.09 93.73 91.38 91.62 36,048 -3.77(-3.95%)
Sep 12, 2022 95.17 95.78 94.87 95.38 26,060 +0.80(+0.85%)
Sep 09, 2022 93.62 94.73 93.62 94.58 22,104 +1.46(+1.57%)
Sep 08, 2022 91.91 93.19 91.59 93.12 78,614 +0.44(+0.48%)
Sep 07, 2022 90.78 92.84 90.78 92.68 28,384 +1.65(+1.82%)
Sep 06, 2022 91.02 91.60 90.27 91.03 92,299 +0.05(+0.05%)
Sep 02, 2022 92.88 93.07 90.56 90.98 70,950 -0.97(-1.05%)
Sep 01, 2022 91.21 92.01 90.75 91.95 46,380 +0.00(+0.00%)
Aug 31, 2022 93.28 93.44 91.94 91.95 24,363 -0.81(-0.88%)
Aug 30, 2022 94.23 94.23 92.28 92.76 58,461 -1.05(-1.12%)
Aug 29, 2022 93.57 94.54 93.39 93.81 30,391 -0.57(-0.60%)
Aug 26, 2022 97.87 97.87 94.37 94.38 26,008 -3.52(-3.60%)
Aug 25, 2022 96.67 97.90 96.67 97.90 29,691 +1.56(+1.62%)
Aug 24, 2022 95.96 96.73 95.96 96.34 24,892 +0.27(+0.29%)
Aug 23, 2022 95.99 96.70 95.98 96.07 18,411 -0.18(-0.18%)
Aug 22, 2022 97.01 97.03 96.15 96.24 68,507 -2.09(-2.13%)
Aug 19, 2022 98.73 98.96 98.13 98.34 38,177 -1.34(-1.35%)
Aug 18, 2022 99.24 99.85 99.09 99.68 57,245 +0.39(+0.39%)
Aug 17, 2022 99.19 99.67 98.77 99.29 29,958 -1.07(-1.06%)
Aug 16, 2022 99.63 100.64 99.40 100.36 44,890 +0.41(+0.41%)
Aug 15, 2022 98.69 100.08 98.69 99.94 46,015 +0.46(+0.46%)
Aug 12, 2022 98.76 99.49 98.34 99.48 53,841 +1.45(+1.48%)
Aug 11, 2022 98.67 98.96 97.97 98.04 42,965 +0.32(+0.33%)
Aug 10, 2022 96.97 97.99 96.97 97.71 32,622 +2.25(+2.36%)
Aug 09, 2022 96.02 96.02 95.30 95.46 21,666 -0.72(-0.75%)
Aug 08, 2022 96.57 97.12 95.98 96.19 24,546 -0.06(-0.06%)
Aug 05, 2022 95.03 96.29 95.02 96.24 28,270 +0.10(+0.10%)
Aug 04, 2022 95.80 96.34 95.55 96.15 41,590 +0.22(+0.22%)
Aug 03, 2022 95.29 96.18 95.01 95.93 40,170 +1.22(+1.29%)
Aug 02, 2022 95.15 95.63 94.41 94.71 30,420 -1.06(-1.10%)
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.