US Industrials Ishares ETF (NY: IYJ )

132.72 +1.68 (+1.28%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.95 108.95 108.23 108.46 457,711 +0.04(+0.04%)
May 27, 2021 107.91 108.64 107.91 108.42 53,137 +1.05(+0.97%)
May 26, 2021 107.44 107.51 106.97 107.37 77,420 +0.20(+0.19%)
May 25, 2021 107.39 108.02 107.03 107.17 171,729 -0.25(-0.23%)
May 24, 2021 107.34 107.56 106.90 107.42 73,525 +0.86(+0.81%)
May 21, 2021 107.10 107.49 106.44 106.56 99,220 +0.23(+0.22%)
May 20, 2021 105.95 106.58 105.74 106.33 61,172 +0.70(+0.66%)
May 19, 2021 104.73 105.63 103.99 105.63 99,891 -0.51(-0.48%)
May 18, 2021 107.72 107.72 106.14 106.14 50,152 -1.46(-1.36%)
May 17, 2021 107.72 108.05 106.87 107.61 53,404 -0.39(-0.36%)
May 14, 2021 107.39 108.18 106.78 107.99 105,073 +1.42(+1.34%)
May 13, 2021 104.83 106.99 104.83 106.57 89,162 +1.74(+1.66%)
May 12, 2021 106.94 107.22 104.69 104.83 113,486 -2.85(-2.64%)
May 11, 2021 107.55 107.96 106.47 107.67 81,640 -1.06(-0.98%)
May 10, 2021 109.68 110.06 108.70 108.74 72,388 -0.47(-0.43%)
May 07, 2021 108.42 109.33 107.97 109.20 57,743 +0.95(+0.88%)
May 06, 2021 108.05 108.25 107.15 108.25 84,988 +0.69(+0.64%)
May 05, 2021 108.08 108.19 106.85 107.57 271,775 +0.01(+0.01%)
May 04, 2021 107.14 107.58 106.46 107.56 165,750 +0.03(+0.03%)
May 03, 2021 107.65 107.92 107.32 107.53 141,319 +0.72(+0.67%)
Apr 30, 2021 107.54 107.54 106.53 106.81 55,154 -1.11(-1.03%)
Apr 29, 2021 108.05 108.05 107.20 107.92 97,284 +0.58(+0.54%)
Apr 28, 2021 107.61 107.82 107.34 107.34 53,923 -0.20(-0.19%)
Apr 27, 2021 107.45 107.64 106.97 107.55 64,559 +0.47(+0.44%)
Apr 26, 2021 107.49 107.87 107.00 107.07 60,769 -0.06(-0.05%)
Apr 23, 2021 106.28 107.38 105.91 107.13 49,886 +1.24(+1.17%)
Apr 22, 2021 106.50 107.13 105.69 105.89 69,657 -0.46(-0.44%)
Apr 21, 2021 104.79 106.36 104.77 106.36 66,000 +1.20(+1.14%)
Apr 20, 2021 105.97 106.25 104.67 105.16 95,265 -0.87(-0.82%)
Apr 19, 2021 106.53 106.53 105.60 106.03 91,819 -0.58(-0.54%)
Apr 16, 2021 106.98 107.04 106.26 106.61 82,318 +0.21(+0.20%)
Apr 15, 2021 106.26 106.39 105.88 106.39 276,844 +0.87(+0.83%)
Apr 14, 2021 106.00 106.32 105.47 105.52 116,606 -0.30(-0.28%)
Apr 13, 2021 106.07 106.08 105.29 105.82 64,061 -0.12(-0.11%)
Apr 12, 2021 105.63 106.09 105.34 105.94 59,387 +0.38(+0.36%)
Apr 09, 2021 104.44 105.56 104.44 105.56 93,679 +0.96(+0.92%)
Apr 08, 2021 104.27 104.60 103.60 104.60 74,934 +0.78(+0.75%)
Apr 07, 2021 104.36 104.46 103.60 103.83 64,055 -0.44(-0.42%)
Apr 06, 2021 104.49 104.68 104.08 104.27 108,997 -0.11(-0.10%)
Apr 05, 2021 104.09 104.51 103.62 104.37 134,872 +1.26(+1.22%)
Apr 01, 2021 102.80 103.21 102.46 103.11 311,094 +0.78(+0.77%)
Mar 31, 2021 102.79 102.89 102.17 102.33 123,088 -0.04(-0.04%)
Mar 30, 2021 102.16 102.57 101.67 102.37 79,541 +0.29(+0.28%)
Mar 29, 2021 102.51 102.75 101.58 102.08 116,421 -0.43(-0.42%)
Mar 26, 2021 101.01 102.50 100.67 102.50 135,923 +2.03(+2.02%)
Mar 25, 2021 98.95 100.61 97.97 100.47 141,100 +1.26(+1.27%)
Mar 24, 2021 99.49 100.56 99.17 99.21 163,742 +0.43(+0.44%)
Mar 23, 2021 100.24 100.44 98.47 98.77 97,982 -1.60(-1.60%)
Mar 22, 2021 100.27 100.77 99.83 100.38 75,025 +0.10(+0.10%)
Mar 19, 2021 101.28 101.42 99.98 100.28 88,888 -0.68(-0.67%)
Mar 18, 2021 101.68 102.38 100.79 100.96 109,949 -0.87(-0.85%)
Mar 17, 2021 101.12 101.93 100.71 101.83 70,548 +0.88(+0.87%)
Mar 16, 2021 102.32 102.52 100.88 100.95 129,543 -1.25(-1.22%)
Mar 15, 2021 101.80 102.19 100.79 102.19 107,059 +0.84(+0.83%)
Mar 12, 2021 100.40 101.39 100.08 101.35 79,885 +0.84(+0.84%)
Mar 11, 2021 100.48 101.06 99.94 100.51 144,835 +0.87(+0.87%)
Mar 10, 2021 99.25 100.20 98.81 99.64 118,908 +1.11(+1.13%)
Mar 09, 2021 98.92 99.61 98.50 98.53 131,562 +0.72(+0.74%)
Mar 08, 2021 98.78 99.58 97.76 97.81 168,872 +0.23(+0.24%)
Mar 05, 2021 96.56 97.82 93.98 97.58 154,907 +2.16(+2.27%)
Mar 04, 2021 97.80 97.96 94.11 95.41 195,995 -2.21(-2.27%)
Mar 03, 2021 98.45 98.65 97.62 97.62 72,872 -0.72(-0.73%)
Mar 02, 2021 99.14 99.14 98.15 98.34 239,585 -0.50(-0.51%)
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.