US Industrials Ishares ETF (NY: IYJ )

101.21 +0.33 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 170.80 170.80 169.07 169.26 32,005 -1.57(-0.92%)
Aug 28, 2020 170.49 170.83 169.16 170.83 16,100 +1.46(+0.86%)
Aug 27, 2020 169.54 170.39 168.77 169.37 38,424 +0.62(+0.37%)
Aug 26, 2020 168.71 169.27 167.84 168.75 11,656 +0.32(+0.19%)
Aug 25, 2020 169.29 169.29 167.66 168.43 30,203 +0.15(+0.09%)
Aug 24, 2020 167.46 168.28 166.56 168.28 10,170 +2.45(+1.48%)
Aug 21, 2020 165.42 166.00 165.32 165.83 12,800 +0.27(+0.16%)
Aug 20, 2020 165.00 165.87 165.00 165.56 13,330 -0.59(-0.36%)
Aug 19, 2020 166.80 167.66 165.91 166.15 14,094 -0.65(-0.39%)
Aug 18, 2020 167.78 168.00 166.65 166.80 24,316 -1.01(-0.60%)
Aug 17, 2020 167.72 168.30 167.63 167.81 20,721 +0.18(+0.11%)
Aug 14, 2020 166.69 168.30 166.69 167.63 19,200 +0.35(+0.21%)
Aug 13, 2020 168.00 168.03 166.89 167.28 34,694 -0.48(-0.29%)
Aug 12, 2020 168.46 168.46 167.34 167.76 34,568 +0.83(+0.50%)
Aug 11, 2020 168.29 169.04 166.65 166.93 32,418 +0.44(+0.26%)
Aug 10, 2020 165.10 166.54 165.10 166.49 23,900 +2.03(+1.23%)
Aug 07, 2020 162.09 164.55 162.09 164.46 22,100 +1.49(+0.91%)
Aug 06, 2020 162.02 162.99 161.49 162.97 30,839 +0.62(+0.38%)
Aug 05, 2020 160.76 162.42 160.76 162.35 42,783 +2.72(+1.70%)
Aug 04, 2020 159.34 159.78 158.98 159.63 33,347 +0.12(+0.08%)
Aug 03, 2020 158.27 159.75 158.16 159.51 92,728 +1.31(+0.83%)
Jul 31, 2020 158.44 158.44 155.91 158.20 34,600 -0.34(-0.21%)
Jul 30, 2020 157.86 158.93 157.27 158.54 37,844 -1.03(-0.65%)
Jul 29, 2020 157.96 159.78 157.91 159.57 14,352 +2.68(+1.71%)
Jul 28, 2020 157.77 158.17 156.78 156.89 9,830 -1.34(-0.85%)
Jul 27, 2020 157.15 158.34 156.39 158.23 13,860 +1.25(+0.80%)
Jul 24, 2020 157.21 158.15 156.58 156.98 18,600 -1.38(-0.87%)
Jul 23, 2020 158.67 159.85 157.73 158.36 24,368 -0.61(-0.38%)
Jul 22, 2020 157.08 159.04 157.08 158.97 14,941 +1.42(+0.90%)
Jul 21, 2020 157.79 158.42 157.10 157.55 35,236 +1.27(+0.81%)
Jul 20, 2020 156.39 156.61 155.63 156.28 22,003 -0.59(-0.38%)
Jul 17, 2020 156.03 157.09 155.82 156.87 24,500 +1.32(+0.85%)
Jul 16, 2020 154.84 156.01 154.81 155.55 14,659 -0.29(-0.19%)
Jul 15, 2020 154.69 156.28 154.45 155.84 19,646 +3.47(+2.28%)
Jul 14, 2020 148.78 152.40 148.78 152.37 42,311 +2.91(+1.95%)
Jul 13, 2020 150.63 152.45 149.26 149.46 15,979 -0.59(-0.39%)
Jul 10, 2020 148.70 150.05 148.53 150.05 20,200 +1.21(+0.81%)
Jul 09, 2020 151.30 151.35 147.91 148.84 60,681 -2.40(-1.59%)
Jul 08, 2020 151.09 151.93 150.19 151.24 15,738 +0.44(+0.29%)
Jul 07, 2020 152.19 152.95 150.75 150.80 21,477 -2.46(-1.61%)
Jul 06, 2020 153.84 153.97 152.70 153.26 17,358 +1.76(+1.16%)
Jul 02, 2020 152.75 153.35 151.28 151.50 208,400 +1.16(+0.77%)
Jul 01, 2020 151.57 152.49 150.01 150.34 15,961 -0.47(-0.31%)
Jun 30, 2020 148.43 151.35 148.43 150.81 60,761 +1.67(+1.12%)
Jun 29, 2020 146.99 149.14 146.21 149.14 70,929 +3.66(+2.52%)
Jun 26, 2020 147.19 148.14 145.26 145.48 51,700 -2.52(-1.70%)
Jun 25, 2020 145.56 148.03 144.83 148.00 28,049 +2.15(+1.47%)
Jun 24, 2020 149.54 149.70 145.65 145.85 52,738 -5.26(-3.48%)
Jun 23, 2020 152.46 152.46 151.03 151.11 22,556 +0.24(+0.16%)
Jun 22, 2020 149.56 151.10 149.27 150.87 29,183 +0.88(+0.59%)
Jun 19, 2020 154.23 154.23 149.37 149.99 35,100 -1.85(-1.22%)
Jun 18, 2020 150.77 152.61 150.56 151.84 20,354 -0.13(-0.09%)
Jun 17, 2020 153.48 153.58 151.69 151.97 30,634 -0.64(-0.42%)
Jun 16, 2020 154.81 155.26 150.64 152.61 35,004 +3.14(+2.10%)
Jun 15, 2020 143.95 150.32 143.56 149.47 44,744 +0.98(+0.66%)
Jun 12, 2020 151.22 151.22 145.52 148.49 47,300 +1.97(+1.34%)
Jun 11, 2020 150.68 151.43 146.00 146.52 54,288 -10.14(-6.47%)
Jun 10, 2020 159.02 159.02 156.19 156.66 55,433 -2.57(-1.61%)
Jun 09, 2020 160.80 160.80 158.98 159.23 59,450 -3.33(-2.05%)
Jun 08, 2020 162.93 162.93 161.63 162.56 46,654 +1.84(+1.14%)
Jun 05, 2020 160.08 162.08 159.51 160.72 58,300 +5.75(+3.71%)
Jun 04, 2020 154.35 155.43 154.11 154.97 104,606 +0.04(+0.03%)
Jun 03, 2020 152.16 155.21 152.16 154.93 124,304 +4.59(+3.05%)
Jun 02, 2020 149.72 150.34 149.21 150.34 25,996 +2.04(+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.