US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.40 85.40 84.54 84.63 64,010 -0.79(-0.92%)
Aug 28, 2020 85.25 85.42 84.58 85.42 32,200 +0.73(+0.86%)
Aug 27, 2020 84.77 85.19 84.39 84.69 76,848 +0.31(+0.37%)
Aug 26, 2020 84.36 84.63 83.92 84.38 23,312 +0.16(+0.19%)
Aug 25, 2020 84.64 84.64 83.83 84.22 60,406 +0.08(+0.09%)
Aug 24, 2020 83.73 84.14 83.28 84.14 20,340 +1.22(+1.48%)
Aug 21, 2020 82.71 83.00 82.66 82.92 25,600 +0.14(+0.16%)
Aug 20, 2020 82.50 82.93 82.50 82.78 26,660 -0.30(-0.36%)
Aug 19, 2020 83.40 83.83 82.96 83.08 28,188 -0.33(-0.39%)
Aug 18, 2020 83.89 84.00 83.33 83.40 48,632 -0.50(-0.60%)
Aug 17, 2020 83.86 84.15 83.81 83.91 41,442 +0.09(+0.11%)
Aug 14, 2020 83.34 84.15 83.34 83.81 38,400 +0.17(+0.21%)
Aug 13, 2020 84.00 84.02 83.44 83.64 69,388 -0.24(-0.29%)
Aug 12, 2020 84.23 84.23 83.67 83.88 69,136 +0.41(+0.50%)
Aug 11, 2020 84.14 84.52 83.33 83.47 64,836 +0.22(+0.26%)
Aug 10, 2020 82.55 83.27 82.55 83.25 47,800 +1.02(+1.23%)
Aug 07, 2020 81.05 82.28 81.05 82.23 44,200 +0.75(+0.91%)
Aug 06, 2020 81.01 81.50 80.75 81.48 61,678 +0.31(+0.38%)
Aug 05, 2020 80.38 81.21 80.38 81.17 85,566 +1.36(+1.70%)
Aug 04, 2020 79.67 79.89 79.49 79.81 66,694 +0.06(+0.08%)
Aug 03, 2020 79.14 79.88 79.08 79.75 185,456 +0.66(+0.83%)
Jul 31, 2020 79.22 79.22 77.95 79.10 69,200 -0.17(-0.21%)
Jul 30, 2020 78.93 79.47 78.64 79.27 75,688 -0.52(-0.65%)
Jul 29, 2020 78.98 79.89 78.95 79.78 28,704 +1.34(+1.71%)
Jul 28, 2020 78.89 79.09 78.39 78.44 19,660 -0.67(-0.85%)
Jul 27, 2020 78.58 79.17 78.19 79.11 27,720 +0.62(+0.80%)
Jul 24, 2020 78.61 79.08 78.29 78.49 37,200 -0.69(-0.87%)
Jul 23, 2020 79.33 79.92 78.87 79.18 48,736 -0.30(-0.38%)
Jul 22, 2020 78.54 79.52 78.54 79.48 29,882 +0.71(+0.90%)
Jul 21, 2020 78.89 79.21 78.55 78.78 70,472 +0.64(+0.81%)
Jul 20, 2020 78.19 78.31 77.81 78.14 44,006 -0.30(-0.38%)
Jul 17, 2020 78.02 78.54 77.91 78.44 49,000 +0.66(+0.85%)
Jul 16, 2020 77.42 78.00 77.41 77.78 29,318 -0.14(-0.19%)
Jul 15, 2020 77.34 78.14 77.22 77.92 39,292 +1.73(+2.28%)
Jul 14, 2020 74.39 76.20 74.39 76.19 84,622 +1.45(+1.95%)
Jul 13, 2020 75.31 76.22 74.63 74.73 31,958 -0.30(-0.39%)
Jul 10, 2020 74.35 75.03 74.27 75.03 40,400 +0.61(+0.81%)
Jul 09, 2020 75.65 75.67 73.95 74.42 121,362 -1.20(-1.59%)
Jul 08, 2020 75.55 75.96 75.10 75.62 31,476 +0.22(+0.29%)
Jul 07, 2020 76.09 76.47 75.38 75.40 42,954 -1.23(-1.61%)
Jul 06, 2020 76.92 76.98 76.35 76.63 34,716 +0.88(+1.16%)
Jul 02, 2020 76.38 76.67 75.64 75.75 416,800 +0.58(+0.77%)
Jul 01, 2020 75.78 76.25 75.00 75.17 31,922 -0.23(-0.31%)
Jun 30, 2020 74.22 75.67 74.22 75.41 121,522 +0.84(+1.12%)
Jun 29, 2020 73.50 74.57 73.11 74.57 141,858 +1.83(+2.52%)
Jun 26, 2020 73.59 74.07 72.63 72.74 103,400 -1.26(-1.70%)
Jun 25, 2020 72.78 74.02 72.41 74.00 56,098 +1.08(+1.47%)
Jun 24, 2020 74.77 74.85 72.83 72.92 105,476 -2.63(-3.48%)
Jun 23, 2020 76.23 76.23 75.52 75.56 45,112 +0.12(+0.16%)
Jun 22, 2020 74.78 75.55 74.64 75.44 58,366 +0.44(+0.59%)
Jun 19, 2020 77.11 77.11 74.69 75.00 70,200 -0.92(-1.22%)
Jun 18, 2020 75.39 76.31 75.28 75.92 40,708 -0.06(-0.09%)
Jun 17, 2020 76.74 76.79 75.84 75.98 61,268 -0.32(-0.42%)
Jun 16, 2020 77.41 77.63 75.32 76.31 70,008 +1.57(+2.10%)
Jun 15, 2020 71.97 75.16 71.78 74.73 89,488 +0.49(+0.66%)
Jun 12, 2020 75.61 75.61 72.76 74.25 94,600 +0.98(+1.34%)
Jun 11, 2020 75.34 75.72 73.00 73.26 108,576 -5.07(-6.47%)
Jun 10, 2020 79.51 79.51 78.09 78.33 110,866 -1.28(-1.61%)
Jun 09, 2020 80.40 80.40 79.49 79.61 118,900 -1.67(-2.05%)
Jun 08, 2020 81.47 81.47 80.81 81.28 93,308 +0.92(+1.14%)
Jun 05, 2020 80.04 81.04 79.75 80.36 116,600 +2.88(+3.71%)
Jun 04, 2020 77.17 77.72 77.06 77.48 209,212 +0.02(+0.03%)
Jun 03, 2020 76.08 77.61 76.08 77.47 248,608 +2.30(+3.05%)
Jun 02, 2020 74.86 75.17 74.61 75.17 51,992 +1.02(+1.38%)
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.