US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.91 75.08 74.42 74.66 66,349 +0.20(+0.26%)
Aug 29, 2019 74.02 74.58 73.87 74.47 81,886 +1.22(+1.67%)
Aug 28, 2019 72.39 73.28 72.04 73.24 104,232 +0.58(+0.80%)
Aug 27, 2019 73.23 73.23 72.37 72.66 106,358 -0.15(-0.20%)
Aug 26, 2019 72.97 72.97 72.31 72.81 178,493 +0.55(+0.76%)
Aug 23, 2019 73.83 74.30 71.94 72.26 186,072 -1.93(-2.60%)
Aug 22, 2019 74.36 74.46 73.71 74.19 111,327 +0.06(+0.08%)
Aug 21, 2019 74.22 74.33 74.03 74.13 66,946 +0.50(+0.68%)
Aug 20, 2019 73.97 73.97 73.57 73.63 55,844 -0.50(-0.68%)
Aug 19, 2019 74.26 74.30 74.01 74.13 46,463 +0.75(+1.03%)
Aug 16, 2019 72.88 73.48 72.70 73.38 79,745 +1.37(+1.90%)
Aug 15, 2019 72.00 72.19 71.41 72.00 80,611 +0.17(+0.24%)
Aug 14, 2019 73.01 73.05 71.82 71.83 117,058 -2.23(-3.01%)
Aug 13, 2019 73.00 74.62 73.00 74.06 106,149 +1.05(+1.43%)
Aug 12, 2019 73.61 73.75 72.85 73.01 84,245 -1.10(-1.48%)
Aug 09, 2019 74.59 74.59 73.83 74.11 81,629 -0.73(-0.98%)
Aug 08, 2019 73.86 74.90 73.86 74.84 55,689 +1.27(+1.73%)
Aug 07, 2019 72.46 73.68 72.06 73.57 120,798 +0.25(+0.34%)
Aug 06, 2019 72.75 73.38 72.49 73.32 134,878 +1.06(+1.46%)
Aug 05, 2019 73.18 73.24 71.68 72.27 192,820 -2.12(-2.85%)
Aug 02, 2019 74.80 74.80 73.91 74.38 242,375 -0.72(-0.96%)
Aug 01, 2019 76.26 76.75 74.98 75.11 129,382 -1.18(-1.55%)
Jul 31, 2019 77.16 77.31 75.72 76.29 65,654 -0.75(-0.97%)
Jul 30, 2019 76.56 77.09 76.56 77.04 26,795 +0.10(+0.12%)
Jul 29, 2019 77.13 77.13 76.83 76.94 22,209 -0.28(-0.36%)
Jul 26, 2019 76.82 77.28 76.82 77.22 25,325 +0.27(+0.35%)
Jul 25, 2019 77.05 77.23 76.69 76.95 45,471 -0.23(-0.30%)
Jul 24, 2019 76.68 77.21 76.58 77.18 35,680 +0.36(+0.47%)
Jul 23, 2019 76.19 76.83 76.19 76.82 36,234 +0.91(+1.20%)
Jul 22, 2019 75.93 76.20 75.76 75.91 31,492 +0.02(+0.03%)
Jul 19, 2019 75.98 76.38 75.86 75.89 29,302 +0.21(+0.27%)
Jul 18, 2019 75.45 75.73 75.22 75.68 24,304 +0.21(+0.28%)
Jul 17, 2019 76.44 76.44 75.47 75.47 60,338 -1.23(-1.61%)
Jul 16, 2019 76.46 76.85 76.46 76.71 20,424 +0.26(+0.34%)
Jul 15, 2019 76.44 76.62 76.37 76.45 38,087 -0.23(-0.31%)
Jul 12, 2019 75.56 76.68 75.56 76.68 34,535 +1.10(+1.45%)
Jul 11, 2019 75.33 75.59 75.16 75.58 31,261 +0.35(+0.47%)
Jul 10, 2019 75.93 75.93 75.23 75.23 67,806 -0.23(-0.30%)
Jul 09, 2019 75.05 75.49 75.00 75.46 47,148 -0.04(-0.06%)
Jul 08, 2019 75.67 75.87 75.35 75.50 89,628 -0.63(-0.83%)
Jul 05, 2019 76.11 76.13 75.21 76.13 80,582 -0.27(-0.35%)
Jul 03, 2019 76.03 76.40 75.94 76.40 27,000 +0.51(+0.67%)
Jul 02, 2019 75.98 76.01 75.69 75.89 53,134 -0.16(-0.21%)
Jul 01, 2019 76.53 76.53 75.67 76.05 90,731 +0.44(+0.58%)
Jun 28, 2019 75.01 75.73 75.01 75.61 130,606 +0.75(+1.00%)
Jun 27, 2019 74.90 74.92 74.58 74.87 31,435 +0.21(+0.28%)
Jun 26, 2019 74.78 74.85 74.65 74.66 28,718 +0.06(+0.08%)
Jun 25, 2019 75.08 75.08 74.54 74.60 43,158 -0.49(-0.66%)
Jun 24, 2019 75.44 75.53 75.09 75.10 37,626 -0.23(-0.31%)
Jun 21, 2019 75.72 75.77 75.30 75.33 61,954 -0.47(-0.62%)
Jun 20, 2019 75.47 75.89 75.08 75.80 249,324 +1.12(+1.50%)
Jun 19, 2019 74.64 75.01 74.24 74.69 486,319 +0.15(+0.21%)
Jun 18, 2019 73.97 74.69 73.97 74.53 133,511 +1.12(+1.52%)
Jun 17, 2019 73.80 73.80 73.41 73.41 60,120 -0.32(-0.44%)
Jun 14, 2019 73.88 73.88 73.51 73.73 86,996 -0.32(-0.43%)
Jun 13, 2019 73.84 74.06 73.68 74.05 55,518 +0.40(+0.54%)
Jun 12, 2019 73.58 73.76 73.40 73.66 53,392 +0.02(+0.03%)
Jun 11, 2019 74.77 74.77 73.44 73.63 59,494 -0.60(-0.80%)
Jun 10, 2019 74.51 74.88 74.13 74.23 118,163 +0.33(+0.45%)
Jun 07, 2019 73.42 74.19 73.41 73.90 113,409 +0.71(+0.97%)
Jun 06, 2019 73.04 73.35 72.61 73.19 93,416 +0.19(+0.26%)
Jun 05, 2019 72.50 73.01 72.32 73.00 138,719 +0.73(+1.01%)
Jun 04, 2019 71.03 72.28 71.00 72.27 102,885 +1.84(+2.61%)
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.