US Industrials Ishares ETF (NY: IYJ )

100.00 +0.45 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 99.66 100.06 99.65 100.00 8,694 +0.45(+0.45%)
Nov 23, 2022 99.07 99.94 99.07 99.55 24,307 +0.48(+0.48%)
Nov 22, 2022 98.39 99.11 98.29 99.07 26,631 +1.18(+1.21%)
Nov 21, 2022 97.72 98.16 97.58 97.89 28,188 -0.16(-0.16%)
Nov 18, 2022 98.26 98.54 97.44 98.05 19,109 +0.57(+0.58%)
Nov 17, 2022 96.53 97.49 96.10 97.48 33,347 -0.46(-0.47%)
Nov 16, 2022 98.48 98.75 97.85 97.94 38,851 -0.87(-0.88%)
Nov 15, 2022 99.42 99.48 97.95 98.81 49,092 +0.87(+0.89%)
Nov 14, 2022 98.18 99.33 97.94 97.94 28,188 -0.69(-0.70%)
Nov 11, 2022 98.18 99.10 98.07 98.63 40,252 +0.48(+0.49%)
Nov 10, 2022 96.40 98.21 96.32 98.15 44,690 +5.10(+5.48%)
Nov 09, 2022 94.08 94.36 92.91 93.05 21,362 -1.78(-1.88%)
Nov 08, 2022 94.27 95.57 93.86 94.83 71,250 +0.97(+1.03%)
Nov 07, 2022 93.02 93.98 92.56 93.86 38,360 +1.30(+1.40%)
Nov 04, 2022 92.09 92.92 91.15 92.56 32,122 +1.56(+1.71%)
Nov 03, 2022 90.44 91.79 90.16 91.00 48,121 -0.76(-0.83%)
Nov 02, 2022 93.82 91.76 91.76 42,799 -2.41(-2.56%)
Nov 01, 2022 94.96 94.96 93.59 94.17 156,959 +0.04(+0.04%)
Oct 31, 2022 94.28 94.69 93.87 94.13 29,865 -0.68(-0.72%)
Oct 28, 2022 92.81 94.89 92.81 94.81 23,383 +2.19(+2.36%)
Oct 27, 2022 92.52 93.53 92.41 92.62 66,687 +0.60(+0.65%)
Oct 26, 2022 91.56 93.16 91.56 92.02 60,115 +0.70(+0.77%)
Oct 25, 2022 89.75 91.38 89.75 91.32 67,385 +1.64(+1.83%)
Oct 24, 2022 89.21 90.00 89.00 89.68 20,511 +0.97(+1.09%)
Oct 21, 2022 86.42 88.77 86.42 88.71 33,579 +2.14(+2.47%)
Oct 20, 2022 87.77 88.59 86.35 86.57 34,814 -1.28(-1.46%)
Oct 19, 2022 88.04 88.59 87.20 87.85 44,684 -0.99(-1.11%)
Oct 18, 2022 89.02 89.21 87.79 88.84 40,812 +1.79(+2.06%)
Oct 17, 2022 86.47 87.43 86.47 87.05 58,131 +2.15(+2.53%)
Oct 14, 2022 87.47 87.86 84.76 84.90 38,863 -1.95(-2.25%)
Oct 13, 2022 82.93 87.28 82.74 86.85 118,321 +1.99(+2.35%)
Oct 12, 2022 85.47 85.73 84.83 84.86 53,213 -0.58(-0.68%)
Oct 11, 2022 85.54 86.63 85.01 85.44 46,784 -0.56(-0.65%)
Oct 10, 2022 86.38 86.69 85.37 86.00 46,166 -0.23(-0.27%)
Oct 07, 2022 87.27 87.27 85.68 86.23 30,429 -1.91(-2.17%)
Oct 06, 2022 88.58 89.11 87.95 88.14 67,963 -0.99(-1.11%)
Oct 05, 2022 88.01 89.75 87.89 89.13 80,662 -0.03(-0.03%)
Oct 04, 2022 87.34 89.18 87.34 89.16 75,728 +3.05(+3.54%)
Oct 03, 2022 84.43 86.78 84.27 86.11 121,255 +2.33(+2.78%)
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%)
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.