US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.43 72.83 71.43 72.57 126,268 +0.80(+1.12%)
Jun 29, 2020 70.73 71.77 70.36 71.77 147,398 +1.76(+2.52%)
Jun 26, 2020 70.83 71.29 69.90 70.01 107,438 -1.21(-1.70%)
Jun 25, 2020 70.04 71.23 69.69 71.22 58,288 +1.03(+1.47%)
Jun 24, 2020 71.96 72.04 70.09 70.18 109,595 -2.53(-3.48%)
Jun 23, 2020 73.36 73.36 72.68 72.72 46,873 +0.12(+0.16%)
Jun 22, 2020 71.97 72.71 71.83 72.60 60,645 +0.42(+0.59%)
Jun 19, 2020 74.22 74.22 71.88 72.18 72,941 -0.89(-1.22%)
Jun 18, 2020 72.55 73.44 72.45 73.07 42,297 -0.06(-0.09%)
Jun 17, 2020 73.86 73.90 72.99 73.13 63,660 -0.31(-0.42%)
Jun 16, 2020 74.50 74.71 72.49 73.44 72,742 +1.51(+2.10%)
Jun 15, 2020 69.27 72.33 69.08 71.93 92,982 +0.58(+0.81%)
Jun 12, 2020 72.66 72.66 69.92 71.35 98,438 +0.95(+1.34%)
Jun 11, 2020 72.40 72.76 70.15 70.40 112,981 -4.87(-6.47%)
Jun 10, 2020 76.41 76.41 75.05 75.28 115,364 -1.23(-1.61%)
Jun 09, 2020 77.26 77.26 76.39 76.51 123,724 -1.60(-2.05%)
Jun 08, 2020 78.29 78.29 77.66 78.11 97,094 +0.88(+1.14%)
Jun 05, 2020 76.92 77.88 76.64 77.23 121,331 +2.76(+3.71%)
Jun 04, 2020 74.17 74.68 74.05 74.46 217,701 +0.02(+0.03%)
Jun 03, 2020 73.11 74.58 73.11 74.44 258,696 +2.21(+3.05%)
Jun 02, 2020 71.94 72.24 71.70 72.24 54,101 +0.98(+1.38%)
Jun 01, 2020 70.83 71.54 70.80 71.26 28,083 +0.17(+0.24%)
May 29, 2020 70.64 71.17 70.01 71.09 62,434 -0.10(-0.14%)
May 28, 2020 72.08 72.16 71.06 71.18 96,734 -0.37(-0.51%)
May 27, 2020 70.97 71.55 70.20 71.55 124,055 +1.85(+2.66%)
May 26, 2020 69.40 70.05 69.33 69.69 131,658 +2.25(+3.33%)
May 22, 2020 67.24 67.45 66.77 67.44 43,496 +0.14(+0.21%)
May 21, 2020 67.30 67.78 67.24 67.30 56,819 -0.08(-0.12%)
May 20, 2020 67.00 67.89 67.00 67.39 40,459 +1.18(+1.79%)
May 19, 2020 66.84 67.37 66.20 66.20 54,836 -0.73(-1.09%)
May 18, 2020 65.20 67.29 65.20 66.93 60,118 +3.59(+5.67%)
May 15, 2020 62.51 63.51 62.26 63.34 31,009 +0.14(+0.23%)
May 14, 2020 61.58 63.20 60.67 63.20 89,142 +0.66(+1.06%)
May 13, 2020 63.72 63.72 62.10 62.54 56,582 -1.70(-2.65%)
May 12, 2020 66.27 66.27 64.19 64.24 79,421 -1.66(-2.52%)
May 11, 2020 65.99 66.28 65.40 65.90 40,540 -0.65(-0.97%)
May 08, 2020 66.02 66.67 66.02 66.54 56,399 +1.25(+1.92%)
May 07, 2020 64.83 65.97 64.83 65.29 62,003 +1.29(+2.01%)
May 06, 2020 64.83 64.83 63.97 64.00 22,659 -0.56(-0.87%)
May 05, 2020 64.60 65.21 64.53 64.57 24,426 +0.59(+0.93%)
May 04, 2020 63.54 64.00 63.14 63.97 35,539 -0.42(-0.65%)
May 01, 2020 65.46 65.46 64.01 64.39 65,140 -1.90(-2.86%)
Apr 30, 2020 66.95 66.95 65.95 66.29 89,585 -1.43(-2.11%)
Apr 29, 2020 67.29 68.19 67.03 67.72 161,930 +1.95(+2.96%)
Apr 28, 2020 65.68 66.78 65.51 65.77 72,894 +0.80(+1.24%)
Apr 27, 2020 64.16 65.25 63.84 64.97 78,166 +1.74(+2.75%)
Apr 24, 2020 62.75 63.46 62.30 63.23 70,759 +0.70(+1.11%)
Apr 23, 2020 62.74 63.57 62.52 62.53 81,500 +0.49(+0.78%)
Apr 22, 2020 61.93 62.41 61.66 62.05 66,719 +1.12(+1.84%)
Apr 21, 2020 61.12 61.80 60.77 60.93 54,447 -1.85(-2.95%)
Apr 20, 2020 63.44 63.93 62.64 62.78 48,919 -1.46(-2.27%)
Apr 17, 2020 63.06 64.37 63.00 64.23 103,433 +2.80(+4.55%)
Apr 16, 2020 61.70 61.85 60.52 61.44 82,653 -0.37(-0.59%)
Apr 15, 2020 62.92 62.92 61.12 61.80 56,499 -1.99(-3.12%)
Apr 14, 2020 63.57 64.20 63.13 63.79 73,296 +1.19(+1.90%)
Apr 13, 2020 64.00 64.00 61.92 62.60 112,051 -1.61(-2.51%)
Apr 09, 2020 64.64 65.24 63.72 64.22 173,360 +1.08(+1.71%)
Apr 08, 2020 61.80 63.38 61.10 63.14 80,811 +2.22(+3.64%)
Apr 07, 2020 63.42 63.58 60.92 60.92 114,559 +0.04(+0.07%)
Apr 06, 2020 57.78 61.22 57.78 60.87 59,431 +4.43(+7.85%)
Apr 03, 2020 57.30 57.81 55.85 56.44 144,848 -1.22(-2.11%)
Apr 02, 2020 56.20 58.33 56.20 57.66 36,056 +0.87(+1.54%)
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.