US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing 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 92.58 92.98 92.17 92.43 30,414 -0.67(-0.72%)
Oct 28, 2022 91.13 93.18 91.13 93.10 23,813 +2.15(+2.36%)
Oct 27, 2022 90.85 91.84 90.74 90.95 67,913 +0.59(+0.65%)
Oct 26, 2022 89.91 91.48 89.91 90.36 61,220 +0.69(+0.77%)
Oct 25, 2022 88.13 89.73 88.13 89.67 68,624 +1.61(+1.83%)
Oct 24, 2022 87.60 88.37 87.39 88.06 20,888 +0.95(+1.09%)
Oct 21, 2022 84.86 87.17 84.86 87.11 34,196 +2.10(+2.47%)
Oct 20, 2022 86.18 86.99 84.79 85.01 35,454 -1.26(-1.46%)
Oct 19, 2022 86.45 86.99 85.63 86.26 45,505 -0.97(-1.11%)
Oct 18, 2022 87.41 87.60 86.20 87.24 41,562 +1.76(+2.06%)
Oct 17, 2022 84.91 85.85 84.91 85.48 59,200 +2.11(+2.53%)
Oct 14, 2022 85.89 86.27 83.23 83.37 39,577 -1.91(-2.25%)
Oct 13, 2022 81.43 85.70 81.25 85.28 120,497 +1.95(+2.35%)
Oct 12, 2022 83.93 84.18 83.30 83.33 54,191 -0.57(-0.68%)
Oct 11, 2022 84.00 85.07 83.47 83.90 47,644 -0.55(-0.65%)
Oct 10, 2022 84.82 85.12 83.83 84.45 47,015 -0.23(-0.27%)
Oct 07, 2022 85.69 85.69 84.13 84.67 30,988 -1.88(-2.17%)
Oct 06, 2022 86.98 87.50 86.36 86.55 69,213 -0.97(-1.11%)
Oct 05, 2022 86.42 88.13 86.30 87.52 82,145 -0.03(-0.03%)
Oct 04, 2022 85.76 87.57 85.76 87.55 77,120 +3.00(+3.54%)
Oct 03, 2022 82.91 85.21 82.75 84.55 123,485 +2.29(+2.78%)
Sep 30, 2022 83.14 83.97 82.15 82.27 49,047 -0.84(-1.02%)
Sep 29, 2022 83.57 83.57 82.51 83.11 57,981 -1.35(-1.59%)
Sep 28, 2022 82.86 84.85 82.64 84.46 195,937 +1.90(+2.30%)
Sep 27, 2022 83.53 84.03 81.99 82.56 73,368 -0.40(-0.49%)
Sep 26, 2022 83.58 84.33 82.69 82.96 101,130 -1.07(-1.28%)
Sep 23, 2022 84.37 84.46 82.99 84.04 286,633 -1.38(-1.62%)
Sep 22, 2022 86.61 86.61 85.38 85.42 56,363 -1.51(-1.73%)
Sep 21, 2022 88.82 89.58 86.86 86.92 29,833 -1.40(-1.58%)
Sep 20, 2022 88.50 88.58 87.70 88.32 44,543 -1.14(-1.27%)
Sep 19, 2022 87.85 89.51 87.85 89.46 46,647 +0.94(+1.06%)
Sep 16, 2022 88.51 88.76 87.84 88.52 65,734 -1.73(-1.92%)
Sep 15, 2022 90.97 91.96 89.94 90.25 22,018 -1.03(-1.13%)
Sep 14, 2022 91.84 91.84 90.58 91.28 42,226 -0.34(-0.37%)
Sep 13, 2022 93.10 93.73 91.39 91.62 36,046 -3.77(-3.95%)
Sep 12, 2022 95.17 95.79 94.88 95.39 26,059 +0.80(+0.85%)
Sep 09, 2022 93.63 94.73 93.63 94.59 22,102 +1.46(+1.57%)
Sep 08, 2022 91.91 93.20 91.59 93.13 78,610 +0.44(+0.48%)
Sep 07, 2022 90.79 92.84 90.79 92.69 28,383 +1.65(+1.82%)
Sep 06, 2022 91.02 91.60 90.28 91.03 92,294 +0.05(+0.05%)
Sep 02, 2022 92.88 93.08 90.56 90.98 70,946 -0.97(-1.05%)
Sep 01, 2022 91.22 92.01 90.76 91.95 46,378 +0.00(+0.00%)
Aug 31, 2022 93.28 93.44 91.94 91.95 24,362 -0.81(-0.88%)
Aug 30, 2022 94.23 94.23 92.29 92.77 58,458 -1.05(-1.12%)
Aug 29, 2022 93.58 94.54 93.39 93.81 30,389 -0.57(-0.60%)
Aug 26, 2022 97.87 97.87 94.37 94.38 26,007 -3.52(-3.60%)
Aug 25, 2022 96.67 97.90 96.67 97.90 29,689 +1.56(+1.62%)
Aug 24, 2022 95.97 96.74 95.97 96.35 24,891 +0.27(+0.29%)
Aug 23, 2022 96.00 96.71 95.99 96.07 18,410 -0.18(-0.18%)
Aug 22, 2022 97.01 97.04 96.15 96.25 68,503 -2.09(-2.13%)
Aug 19, 2022 98.74 98.96 98.14 98.34 38,175 -1.34(-1.34%)
Aug 18, 2022 99.24 99.85 99.10 99.68 57,242 +0.39(+0.39%)
Aug 17, 2022 99.20 99.68 98.78 99.29 29,956 -1.07(-1.06%)
Aug 16, 2022 99.64 100.64 99.41 100.36 44,887 +0.41(+0.41%)
Aug 15, 2022 98.70 100.09 98.70 99.95 46,012 +0.46(+0.46%)
Aug 12, 2022 98.77 99.50 98.34 99.49 53,838 +1.45(+1.48%)
Aug 11, 2022 98.68 98.97 97.97 98.04 42,963 +0.32(+0.33%)
Aug 10, 2022 96.97 97.99 96.97 97.72 32,620 +2.25(+2.36%)
Aug 09, 2022 96.02 96.02 95.30 95.47 21,665 -0.72(-0.75%)
Aug 08, 2022 96.57 97.12 95.98 96.19 24,545 -0.06(-0.06%)
Aug 05, 2022 95.04 96.30 95.02 96.25 28,268 +0.10(+0.10%)
Aug 04, 2022 95.81 96.35 95.56 96.15 41,588 +0.22(+0.22%)
Aug 03, 2022 95.29 96.18 95.02 95.94 40,168 +1.22(+1.29%)
Aug 02, 2022 95.15 95.63 94.42 94.71 30,418 -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.