US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.68 111.89 110.97 111.14 32,902 -0.36(-0.32%)
Aug 30, 2021 111.34 111.82 111.16 111.50 55,673 +0.30(+0.27%)
Aug 27, 2021 110.49 111.32 110.49 111.20 36,413 +1.00(+0.91%)
Aug 26, 2021 110.71 110.72 110.12 110.20 73,516 -0.60(-0.54%)
Aug 25, 2021 110.30 111.10 110.17 110.80 32,578 +0.46(+0.41%)
Aug 24, 2021 110.00 110.59 110.00 110.34 34,616 +0.43(+0.39%)
Aug 23, 2021 109.45 110.16 109.45 109.92 76,215 +0.85(+0.78%)
Aug 20, 2021 108.73 109.23 108.59 109.06 48,565 +0.67(+0.62%)
Aug 19, 2021 108.26 108.88 107.95 108.39 64,984 -0.55(-0.51%)
Aug 18, 2021 109.87 110.14 108.85 108.95 56,826 -1.04(-0.94%)
Aug 17, 2021 110.56 110.56 109.21 109.98 37,697 -1.07(-0.96%)
Aug 16, 2021 110.33 111.07 109.92 111.05 77,973 +0.35(+0.32%)
Aug 13, 2021 111.15 111.15 110.60 110.70 51,182 -0.13(-0.11%)
Aug 12, 2021 111.22 111.22 110.60 110.83 33,422 -0.24(-0.22%)
Aug 11, 2021 110.26 111.07 110.17 111.07 89,009 +1.17(+1.07%)
Aug 10, 2021 109.55 110.14 109.34 109.90 42,831 +0.66(+0.60%)
Aug 09, 2021 109.19 109.50 108.93 109.24 84,699 -0.28(-0.26%)
Aug 06, 2021 109.33 109.67 109.33 109.52 74,519 +0.48(+0.44%)
Aug 05, 2021 108.69 109.34 108.67 109.04 110,425 +0.65(+0.60%)
Aug 04, 2021 108.92 109.23 108.29 108.39 187,955 -1.10(-1.00%)
Aug 03, 2021 108.46 109.49 107.88 109.49 156,653 +0.98(+0.90%)
Aug 02, 2021 109.48 110.46 108.42 108.51 531,868 -0.74(-0.67%)
Jul 30, 2021 108.91 109.43 108.89 109.25 31,090 -0.36(-0.33%)
Jul 29, 2021 109.55 109.98 109.17 109.61 40,756 +0.33(+0.30%)
Jul 28, 2021 109.36 109.67 108.71 109.28 26,690 +0.03(+0.03%)
Jul 27, 2021 109.34 109.58 108.57 109.25 27,803 -0.51(-0.47%)
Jul 26, 2021 109.65 109.84 109.19 109.76 53,952 -0.12(-0.11%)
Jul 23, 2021 109.27 109.97 109.17 109.88 74,290 +0.86(+0.79%)
Jul 22, 2021 109.23 109.39 108.84 109.02 23,468 -0.31(-0.28%)
Jul 21, 2021 108.65 109.41 108.36 109.33 93,103 +1.15(+1.07%)
Jul 20, 2021 106.17 108.48 106.03 108.17 525,966 +2.47(+2.34%)
Jul 19, 2021 106.35 106.35 104.93 105.70 146,856 -2.10(-1.94%)
Jul 16, 2021 108.97 109.09 107.74 107.79 40,193 -0.84(-0.78%)
Jul 15, 2021 107.98 108.89 107.98 108.64 44,907 -0.02(-0.02%)
Jul 14, 2021 109.12 109.34 108.35 108.66 349,488 +0.05(+0.04%)
Jul 13, 2021 109.30 109.36 108.61 108.61 39,603 -0.88(-0.80%)
Jul 12, 2021 108.78 109.52 108.66 109.48 40,417 +0.16(+0.15%)
Jul 09, 2021 108.26 109.33 108.26 109.33 58,581 +1.77(+1.64%)
Jul 08, 2021 107.16 108.18 106.83 107.56 195,877 -1.50(-1.38%)
Jul 07, 2021 108.00 109.06 107.84 109.06 60,115 +1.18(+1.10%)
Jul 06, 2021 108.36 108.36 106.87 107.88 181,313 -0.78(-0.71%)
Jul 02, 2021 108.36 108.73 108.19 108.66 160,768 +0.31(+0.29%)
Jul 01, 2021 107.93 108.35 107.89 108.35 626,848 +0.55(+0.51%)
Jun 30, 2021 107.05 107.87 107.05 107.79 63,912 +0.50(+0.46%)
Jun 29, 2021 107.82 107.96 107.23 107.30 78,684 -0.12(-0.11%)
Jun 28, 2021 107.63 107.63 107.03 107.41 87,454 -0.39(-0.36%)
Jun 25, 2021 107.99 107.99 107.56 107.80 38,737 +0.29(+0.27%)
Jun 24, 2021 107.04 107.65 106.83 107.51 63,781 +0.98(+0.92%)
Jun 23, 2021 107.00 107.08 106.51 106.53 56,174 -0.19(-0.18%)
Jun 22, 2021 106.22 106.84 105.88 106.73 83,919 +0.32(+0.30%)
Jun 21, 2021 105.01 106.51 104.84 106.41 95,138 +2.00(+1.91%)
Jun 18, 2021 104.67 105.04 104.36 104.41 83,639 -1.24(-1.18%)
Jun 17, 2021 106.33 106.78 104.77 105.65 228,050 -0.99(-0.93%)
Jun 16, 2021 107.76 107.76 106.33 106.64 44,861 -1.06(-0.98%)
Jun 15, 2021 107.68 107.76 107.17 107.70 69,082 +0.27(+0.25%)
Jun 14, 2021 107.91 107.91 106.90 107.42 74,839 -0.35(-0.32%)
Jun 11, 2021 107.51 107.81 107.28 107.77 49,898 +0.39(+0.36%)
Jun 10, 2021 107.82 108.20 107.27 107.39 43,002 -0.13(-0.12%)
Jun 09, 2021 108.65 108.65 107.47 107.51 50,459 -0.84(-0.78%)
Jun 08, 2021 108.39 108.49 107.70 108.36 47,381 +0.37(+0.34%)
Jun 07, 2021 109.02 109.02 107.80 107.99 63,275 -0.82(-0.76%)
Jun 04, 2021 108.47 108.84 108.30 108.81 69,091 +0.62(+0.57%)
Jun 03, 2021 108.32 108.61 107.47 108.19 72,332 -0.34(-0.32%)
Jun 02, 2021 109.31 109.31 108.42 108.54 84,934 -0.26(-0.24%)
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.