US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 102.42 104.59 104.57 77,351 +1.57(+1.52%)
Jan 28, 2022 100.77 103.03 99.74 103.00 162,421 +2.45(+2.44%)
Jan 27, 2022 102.10 102.70 100.12 100.54 317,270 -0.59(-0.59%)
Jan 26, 2022 102.29 103.87 100.58 101.14 117,796 -0.76(-0.75%)
Jan 25, 2022 101.41 102.81 99.75 101.90 173,292 -1.10(-1.07%)
Jan 24, 2022 101.12 103.17 99.02 103.00 1,201,648 +0.24(+0.24%)
Jan 21, 2022 104.29 104.95 102.65 102.75 161,357 -1.79(-1.71%)
Jan 20, 2022 105.77 107.33 104.43 104.54 78,109 -1.03(-0.97%)
Jan 19, 2022 106.96 107.10 105.57 105.57 45,613 -1.14(-1.07%)
Jan 18, 2022 107.34 107.34 106.40 106.71 177,482 -1.48(-1.37%)
Jan 14, 2022 108.19 0 -0.70(-0.64%)
Jan 13, 2022 109.61 110.23 108.63 108.89 106,038 -0.35(-0.32%)
Jan 12, 2022 109.64 109.96 108.96 109.24 58,604 +0.11(+0.10%)
Jan 11, 2022 108.00 109.24 107.12 109.14 59,869 +1.04(+0.96%)
Jan 10, 2022 108.79 108.96 106.52 108.09 119,093 -1.23(-1.12%)
Jan 07, 2022 109.54 110.08 109.30 109.32 38,191 -0.56(-0.51%)
Jan 06, 2022 109.80 110.38 109.56 109.88 146,502 +0.04(+0.04%)
Jan 05, 2022 111.26 111.88 109.77 109.84 44,875 -1.27(-1.14%)
Jan 04, 2022 110.16 111.34 110.16 111.10 179,111 +1.33(+1.22%)
Jan 03, 2022 109.92 110.37 109.27 109.77 138,404 -0.04(-0.04%)
Dec 31, 2021 109.59 110.23 109.38 109.81 16,116 +0.12(+0.11%)
Dec 30, 2021 110.03 110.35 109.65 109.69 38,062 -0.24(-0.22%)
Dec 29, 2021 109.61 110.17 109.55 109.93 46,920 +0.23(+0.21%)
Dec 28, 2021 109.24 110.13 109.24 109.70 54,252 +0.29(+0.27%)
Dec 27, 2021 108.47 109.46 108.36 109.41 19,914 +1.08(+1.00%)
Dec 23, 2021 107.81 108.69 107.81 108.33 34,457 +0.87(+0.81%)
Dec 22, 2021 106.58 107.49 106.52 107.46 59,488 +0.84(+0.79%)
Dec 21, 2021 104.74 106.73 104.70 106.62 77,854 +2.59(+2.49%)
Dec 20, 2021 104.57 104.57 103.24 104.03 1,094,004 -2.12(-2.00%)
Dec 17, 2021 107.36 107.50 105.92 106.15 40,178 -1.51(-1.40%)
Dec 16, 2021 108.47 108.66 107.16 107.66 45,436 +0.33(+0.31%)
Dec 15, 2021 106.44 107.42 105.67 107.33 81,205 +1.12(+1.05%)
Dec 14, 2021 106.43 107.61 105.78 106.21 48,409 -1.01(-0.94%)
Dec 13, 2021 107.91 108.14 107.07 107.23 97,397 -1.04(-0.96%)
Dec 10, 2021 108.22 108.41 107.70 108.26 97,461 +0.46(+0.42%)
Dec 09, 2021 107.99 108.30 107.68 107.81 46,472 -0.42(-0.39%)
Dec 08, 2021 107.96 108.36 107.59 108.22 47,113 +0.59(+0.55%)
Dec 07, 2021 107.28 108.40 107.28 107.63 108,183 +1.68(+1.59%)
Dec 06, 2021 104.83 106.56 104.67 105.95 34,751 +1.83(+1.75%)
Dec 03, 2021 104.90 105.00 103.14 104.12 45,052 -0.53(-0.50%)
Dec 02, 2021 101.96 105.00 101.96 104.65 130,612 +3.06(+3.02%)
Dec 01, 2021 104.34 104.89 101.52 101.58 46,137 -1.56(-1.51%)
Nov 30, 2021 104.79 105.03 102.99 103.14 113,600 -2.55(-2.41%)
Nov 29, 2021 106.27 106.48 105.07 105.69 55,654 +0.23(+0.22%)
Nov 26, 2021 105.53 105.96 104.92 105.45 55,502 -2.78(-2.57%)
Nov 24, 2021 107.47 108.34 107.47 108.23 29,661 +0.37(+0.34%)
Nov 23, 2021 107.63 107.93 107.09 107.86 43,081 +0.24(+0.23%)
Nov 22, 2021 108.67 108.90 107.60 107.62 32,398 -0.75(-0.69%)
Nov 19, 2021 108.82 109.01 108.32 108.37 174,175 -0.76(-0.69%)
Nov 18, 2021 110.07 109.32 109.13 109.13 34,681 -0.70(-0.64%)
Nov 17, 2021 110.51 110.59 109.19 109.83 68,531 -1.28(-1.16%)
Nov 16, 2021 110.91 111.57 110.91 111.11 184,141 +0.49(+0.44%)
Nov 15, 2021 111.10 111.21 110.54 110.62 48,107 +0.14(+0.12%)
Nov 12, 2021 109.50 110.58 109.50 110.49 25,086 +1.12(+1.02%)
Nov 11, 2021 110.09 110.09 109.32 109.37 55,452 -0.46(-0.42%)
Nov 10, 2021 109.92 109.83 41,936 -0.25(-0.23%)
Nov 09, 2021 110.56 110.56 109.56 110.08 29,364 -0.62(-0.56%)
Nov 08, 2021 110.86 111.01 110.35 110.70 38,610 +0.62(+0.57%)
Nov 05, 2021 109.76 110.54 109.76 110.08 35,107 +1.16(+1.06%)
Nov 04, 2021 108.78 109.44 108.69 108.92 28,533 +0.39(+0.36%)
Nov 03, 2021 107.97 108.63 107.61 108.53 40,279 +0.03(+0.03%)
Nov 02, 2021 108.50 108.53 108.06 108.50 52,199 -0.04(-0.04%)
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.