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 (%)
Feb 28, 2020 71.12 72.95 70.83 72.95 218,624 -0.79(-1.07%)
Feb 27, 2020 75.07 76.47 73.70 73.74 232,249 -2.76(-3.60%)
Feb 26, 2020 77.33 78.43 76.33 76.50 90,700 -0.54(-0.70%)
Feb 25, 2020 80.52 80.52 76.98 77.04 152,772 -3.15(-3.93%)
Feb 24, 2020 79.82 80.69 79.75 80.20 96,411 -2.39(-2.89%)
Feb 21, 2020 82.95 82.95 82.41 82.59 20,443 -0.62(-0.74%)
Feb 20, 2020 83.25 83.66 82.51 83.21 27,841 -0.07(-0.08%)
Feb 19, 2020 83.28 83.56 83.27 83.27 216,075 +0.27(+0.33%)
Feb 18, 2020 83.29 83.29 82.90 83.00 16,198 -0.48(-0.57%)
Feb 14, 2020 83.41 83.56 83.25 83.48 14,602 +0.12(+0.15%)
Feb 13, 2020 83.15 83.74 83.11 83.36 36,857 -0.14(-0.17%)
Feb 12, 2020 83.43 83.58 83.17 83.50 39,940 +0.47(+0.57%)
Feb 11, 2020 83.17 83.44 82.94 83.03 28,634 +0.24(+0.29%)
Feb 10, 2020 82.28 82.80 82.28 82.79 14,229 +0.44(+0.54%)
Feb 07, 2020 82.75 82.75 82.34 82.34 47,980 -0.71(-0.85%)
Feb 06, 2020 83.29 83.29 82.74 83.05 39,890 +0.16(+0.20%)
Feb 05, 2020 82.57 82.92 82.18 82.89 107,222 +1.06(+1.29%)
Feb 04, 2020 81.38 82.04 81.38 81.83 40,737 +1.48(+1.84%)
Feb 03, 2020 80.27 81.01 80.27 80.35 42,684 +0.37(+0.46%)
Jan 31, 2020 81.47 81.47 79.72 79.98 281,834 -1.88(-2.30%)
Jan 30, 2020 81.10 81.86 80.87 81.86 68,005 -0.07(-0.08%)
Jan 29, 2020 82.13 82.36 81.84 81.93 22,546 +0.15(+0.19%)
Jan 28, 2020 81.33 81.98 81.14 81.77 18,812 +0.71(+0.88%)
Jan 27, 2020 81.01 81.52 80.54 81.06 70,715 -1.30(-1.58%)
Jan 24, 2020 82.99 83.09 81.95 82.36 33,377 -0.51(-0.62%)
Jan 23, 2020 82.19 82.89 81.86 82.87 23,835 +0.66(+0.80%)
Jan 22, 2020 82.81 82.82 82.22 82.22 45,656 -0.21(-0.25%)
Jan 21, 2020 82.63 82.88 82.23 82.42 34,911 -0.68(-0.82%)
Jan 17, 2020 83.04 83.31 83.01 83.10 38,801 +0.07(+0.09%)
Jan 16, 2020 82.47 83.03 82.47 83.03 56,406 +0.90(+1.09%)
Jan 15, 2020 81.86 82.39 81.86 82.13 70,389 +0.19(+0.23%)
Jan 14, 2020 82.07 82.36 81.83 81.94 46,975 -0.14(-0.17%)
Jan 13, 2020 81.52 82.11 81.52 82.08 45,769 +0.78(+0.96%)
Jan 10, 2020 81.93 81.93 81.19 81.30 84,904 -0.48(-0.59%)
Jan 09, 2020 81.63 81.82 81.54 81.79 78,780 +0.49(+0.61%)
Jan 08, 2020 81.10 81.61 81.07 81.29 72,371 +0.28(+0.35%)
Jan 07, 2020 81.01 81.24 80.81 81.01 41,038 -0.12(-0.15%)
Jan 06, 2020 80.70 81.13 80.65 81.13 221,660 -0.07(-0.09%)
Jan 03, 2020 80.65 81.27 80.65 81.20 51,109 -0.18(-0.22%)
Jan 02, 2020 80.93 81.38 80.60 81.38 337,906 +1.02(+1.27%)
Dec 31, 2019 80.17 80.43 80.03 80.36 116,613 +0.14(+0.18%)
Dec 30, 2019 80.53 80.55 80.17 80.22 42,327 -0.50(-0.62%)
Dec 27, 2019 80.93 80.93 80.60 80.71 225,091 +0.01(+0.01%)
Dec 26, 2019 80.59 80.70 80.39 80.70 26,401 +0.20(+0.25%)
Dec 24, 2019 80.62 80.62 80.47 80.50 50,692 -0.18(-0.23%)
Dec 23, 2019 80.63 80.79 80.50 80.69 37,441 +0.30(+0.37%)
Dec 20, 2019 80.04 80.45 80.04 80.39 51,318 +0.47(+0.59%)
Dec 19, 2019 79.64 80.00 79.64 79.92 73,915 +0.23(+0.29%)
Dec 18, 2019 80.00 80.00 79.66 79.69 51,833 -0.34(-0.42%)
Dec 17, 2019 80.10 80.21 79.96 80.02 65,716 -0.11(-0.13%)
Dec 16, 2019 80.39 80.45 80.11 80.13 39,002 -0.10(-0.13%)
Dec 13, 2019 80.21 80.80 79.98 80.23 82,547 +0.00(+0.00%)
Dec 12, 2019 79.41 80.39 79.40 80.23 117,265 +0.65(+0.82%)
Dec 11, 2019 79.21 79.61 79.13 79.58 63,979 +0.50(+0.64%)
Dec 10, 2019 79.24 79.37 79.02 79.08 53,605 -0.21(-0.27%)
Dec 09, 2019 79.39 79.49 79.25 79.29 37,583 -0.30(-0.37%)
Dec 06, 2019 79.43 79.81 79.43 79.59 65,202 +0.80(+1.02%)
Dec 05, 2019 78.78 78.84 78.51 78.78 141,305 +0.12(+0.15%)
Dec 04, 2019 78.66 79.41 78.66 78.66 43,313 +0.24(+0.31%)
Dec 03, 2019 78.36 78.48 77.84 78.42 257,678 -0.65(-0.82%)
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.