US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 94.06 95.92 94.06 95.75 44,486 +1.58(+1.67%)
Jul 28, 2022 92.97 94.25 92.42 94.17 42,485 +1.72(+1.86%)
Jul 27, 2022 91.19 92.84 90.86 92.45 52,558 +1.56(+1.71%)
Jul 26, 2022 91.10 91.33 90.65 90.89 30,074 -0.74(-0.81%)
Jul 25, 2022 91.46 91.77 90.79 91.64 64,536 +0.30(+0.33%)
Jul 22, 2022 92.14 92.37 90.84 91.33 35,964 -0.38(-0.42%)
Jul 21, 2022 90.28 91.75 90.28 91.71 50,582 +1.07(+1.18%)
Jul 20, 2022 89.49 90.80 89.49 90.65 47,627 +0.78(+0.87%)
Jul 19, 2022 87.45 90.03 87.44 89.86 52,717 +3.11(+3.59%)
Jul 18, 2022 88.01 88.37 86.57 86.75 20,211 -0.54(-0.62%)
Jul 15, 2022 86.60 87.38 86.27 87.29 148,931 +1.62(+1.90%)
Jul 14, 2022 84.77 85.70 84.35 85.67 43,565 -0.56(-0.65%)
Jul 13, 2022 85.65 86.72 85.35 86.22 44,078 -0.70(-0.81%)
Jul 12, 2022 86.57 87.94 86.49 86.93 33,612 -0.23(-0.26%)
Jul 11, 2022 87.04 87.54 86.95 87.15 25,772 -0.60(-0.68%)
Jul 08, 2022 87.69 88.15 87.12 87.75 26,278 -0.34(-0.39%)
Jul 07, 2022 87.60 88.29 87.16 88.09 31,715 +1.08(+1.24%)
Jul 06, 2022 86.64 87.45 86.04 87.02 520,498 +0.34(+0.40%)
Jul 05, 2022 85.85 86.68 84.69 86.67 55,748 -0.57(-0.65%)
Jul 01, 2022 85.95 87.47 85.63 87.24 74,504 +1.00(+1.16%)
Jun 30, 2022 85.48 86.88 84.69 86.24 50,220 -0.37(-0.43%)
Jun 29, 2022 86.97 86.97 85.98 86.62 69,168 -0.42(-0.48%)
Jun 28, 2022 88.91 89.89 86.98 87.04 37,463 -1.56(-1.76%)
Jun 27, 2022 89.01 89.47 88.44 88.59 36,226 -0.32(-0.36%)
Jun 24, 2022 86.33 88.94 86.33 88.91 72,451 +3.27(+3.82%)
Jun 23, 2022 86.05 86.05 84.59 85.65 128,555 -0.01(-0.01%)
Jun 22, 2022 84.65 86.37 84.65 85.66 188,043 -0.31(-0.36%)
Jun 21, 2022 85.68 86.38 85.57 85.97 80,482 +1.39(+1.64%)
Jun 17, 2022 84.35 85.12 83.47 84.58 139,009 +0.27(+0.33%)
Jun 16, 2022 86.00 86.00 83.86 84.31 77,044 -3.53(-4.02%)
Jun 15, 2022 87.78 88.91 86.45 87.84 292,594 +1.04(+1.20%)
Jun 14, 2022 87.43 87.84 86.19 86.80 59,221 -0.22(-0.25%)
Jun 13, 2022 87.93 88.36 86.53 87.02 1,236,404 -3.21(-3.56%)
Jun 10, 2022 91.53 91.54 90.23 90.23 83,307 -3.05(-3.27%)
Jun 09, 2022 94.95 95.23 93.28 93.28 45,238 -2.23(-2.34%)
Jun 08, 2022 96.35 96.66 95.29 95.51 31,416 -1.50(-1.55%)
Jun 07, 2022 95.11 97.11 94.95 97.01 26,691 +1.07(+1.12%)
Jun 06, 2022 96.25 96.76 95.74 95.94 60,892 +0.50(+0.52%)
Jun 03, 2022 95.23 95.84 95.06 95.44 74,128 -0.67(-0.70%)
Jun 02, 2022 94.09 96.19 94.09 96.12 65,326 +2.13(+2.26%)
Jun 01, 2022 95.15 95.53 93.32 93.99 93,647 -0.74(-0.78%)
May 31, 2022 94.85 95.38 93.91 94.73 30,080 -0.77(-0.81%)
May 27, 2022 93.95 95.50 93.95 95.50 374,225 +2.23(+2.39%)
May 26, 2022 91.84 93.63 91.84 93.27 40,472 +1.99(+2.18%)
May 25, 2022 90.25 91.69 90.19 91.28 57,777 +0.75(+0.83%)
May 24, 2022 90.60 90.82 89.00 90.53 119,454 -0.78(-0.86%)
May 23, 2022 90.23 91.46 89.98 91.31 79,122 +1.86(+2.07%)
May 20, 2022 90.56 90.63 87.58 89.46 103,945 -0.47(-0.52%)
May 19, 2022 89.33 90.99 88.95 89.93 152,336 -0.46(-0.51%)
May 18, 2022 92.56 92.91 90.17 90.38 160,997 -3.23(-3.45%)
May 17, 2022 92.85 93.75 92.24 93.62 62,403 +2.27(+2.48%)
May 16, 2022 91.47 92.14 90.73 91.35 53,759 -0.46(-0.50%)
May 13, 2022 91.12 92.36 90.99 91.81 102,349 +1.74(+1.93%)
May 12, 2022 89.27 90.77 88.35 90.07 146,955 +0.09(+0.10%)
May 11, 2022 90.70 92.30 89.89 89.98 180,877 -1.02(-1.12%)
May 10, 2022 92.75 92.99 89.92 91.00 1,493,133 -0.50(-0.54%)
May 09, 2022 92.96 93.21 91.19 91.50 216,156 -2.79(-2.96%)
May 06, 2022 94.81 94.88 92.92 94.29 314,786 -1.24(-1.30%)
May 05, 2022 97.85 98.19 94.76 95.53 216,239 -3.47(-3.50%)
May 04, 2022 96.01 99.06 95.49 99.00 121,991 +3.06(+3.19%)
May 03, 2022 95.52 96.57 95.33 95.94 114,287 +0.48(+0.50%)
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.