US Industrials Ishares ETF (NY: IYJ )

125.52 +0.20 (+0.16%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.39 78.57 77.89 78.14 63,400 +0.20(+0.26%)
Aug 29, 2019 77.47 78.06 77.31 77.93 78,246 +1.28(+1.67%)
Aug 28, 2019 75.76 76.69 75.39 76.65 99,598 +0.61(+0.80%)
Aug 27, 2019 76.64 76.64 75.74 76.05 101,630 -0.16(-0.20%)
Aug 26, 2019 76.37 76.37 75.67 76.20 170,558 +0.58(+0.76%)
Aug 23, 2019 77.27 77.75 75.29 75.62 177,800 -2.02(-2.60%)
Aug 22, 2019 77.82 77.92 77.14 77.64 106,378 +0.06(+0.08%)
Aug 21, 2019 77.67 77.78 77.47 77.58 63,970 +0.52(+0.68%)
Aug 20, 2019 77.41 77.41 77.00 77.06 53,362 -0.52(-0.68%)
Aug 19, 2019 77.72 77.76 77.45 77.58 44,398 +0.79(+1.03%)
Aug 16, 2019 76.28 76.89 76.08 76.79 76,200 +1.44(+1.90%)
Aug 15, 2019 75.35 75.55 74.73 75.36 77,028 +0.18(+0.24%)
Aug 14, 2019 76.41 76.44 75.16 75.17 111,854 -2.33(-3.01%)
Aug 13, 2019 76.39 78.09 76.39 77.50 101,430 +1.09(+1.43%)
Aug 12, 2019 77.04 77.19 76.23 76.41 80,500 -1.15(-1.48%)
Aug 09, 2019 78.06 78.06 77.26 77.56 78,000 -0.77(-0.98%)
Aug 08, 2019 77.30 78.38 77.30 78.33 53,214 +1.33(+1.73%)
Aug 07, 2019 75.83 77.10 75.42 77.00 115,428 +0.26(+0.34%)
Aug 06, 2019 76.14 76.79 75.86 76.73 128,882 +1.11(+1.46%)
Aug 05, 2019 76.59 76.65 75.02 75.63 184,248 -2.22(-2.85%)
Aug 02, 2019 78.28 78.28 77.35 77.84 231,600 -0.75(-0.96%)
Aug 01, 2019 79.81 80.33 78.47 78.60 123,630 -1.23(-1.55%)
Jul 31, 2019 80.75 80.91 79.24 79.83 62,736 -0.79(-0.97%)
Jul 30, 2019 80.12 80.68 80.12 80.62 25,604 +0.10(+0.12%)
Jul 29, 2019 80.72 80.72 80.41 80.52 21,222 -0.29(-0.36%)
Jul 26, 2019 80.39 80.88 80.39 80.81 24,200 +0.28(+0.35%)
Jul 25, 2019 80.63 80.83 80.26 80.53 43,450 -0.25(-0.30%)
Jul 24, 2019 80.25 80.81 80.14 80.78 34,094 +0.38(+0.47%)
Jul 23, 2019 79.73 80.40 79.73 80.39 34,624 +0.95(+1.20%)
Jul 22, 2019 79.47 79.75 79.29 79.44 30,092 +0.02(+0.03%)
Jul 19, 2019 79.52 79.93 79.39 79.42 28,000 +0.22(+0.27%)
Jul 18, 2019 78.96 79.25 78.72 79.20 23,224 +0.22(+0.28%)
Jul 17, 2019 80.00 80.00 78.98 78.98 57,656 -1.29(-1.61%)
Jul 16, 2019 80.02 80.43 80.02 80.28 19,516 +0.27(+0.34%)
Jul 15, 2019 80.00 80.18 79.92 80.00 36,394 -0.25(-0.31%)
Jul 12, 2019 79.08 80.25 79.08 80.25 33,000 +1.15(+1.45%)
Jul 11, 2019 78.83 79.11 78.66 79.10 29,872 +0.37(+0.47%)
Jul 10, 2019 79.46 79.46 78.73 78.73 64,792 -0.24(-0.30%)
Jul 09, 2019 78.55 79.00 78.48 78.97 45,052 -0.05(-0.06%)
Jul 08, 2019 79.19 79.40 78.86 79.02 85,644 -0.66(-0.83%)
Jul 05, 2019 79.66 79.67 78.70 79.67 77,000 -0.28(-0.35%)
Jul 03, 2019 79.57 79.95 79.47 79.95 25,800 +0.53(+0.67%)
Jul 02, 2019 79.52 79.55 79.22 79.42 50,772 -0.17(-0.21%)
Jul 01, 2019 80.09 80.09 79.19 79.59 86,698 +0.46(+0.58%)
Jun 28, 2019 78.50 79.25 78.50 79.13 124,800 +0.78(+1.00%)
Jun 27, 2019 78.39 78.41 78.05 78.35 30,038 +0.21(+0.28%)
Jun 26, 2019 78.26 78.33 78.12 78.14 27,442 +0.06(+0.08%)
Jun 25, 2019 78.57 78.57 78.01 78.08 41,240 -0.52(-0.66%)
Jun 24, 2019 78.95 79.04 78.58 78.59 35,954 -0.24(-0.31%)
Jun 21, 2019 79.24 79.30 78.80 78.83 59,200 -0.50(-0.62%)
Jun 20, 2019 78.98 79.42 78.58 79.33 238,240 +1.17(+1.50%)
Jun 19, 2019 78.11 78.50 77.69 78.16 464,698 +0.16(+0.21%)
Jun 18, 2019 77.41 78.17 77.41 78.00 127,576 +1.17(+1.52%)
Jun 17, 2019 77.23 77.23 76.83 76.83 57,448 -0.45(-0.59%)
Jun 14, 2019 77.44 77.44 77.05 77.28 83,000 -0.34(-0.43%)
Jun 13, 2019 77.40 77.62 77.22 77.62 52,968 +0.42(+0.54%)
Jun 12, 2019 77.12 77.31 76.93 77.20 50,940 +0.02(+0.03%)
Jun 11, 2019 78.36 78.36 76.97 77.18 56,762 -0.62(-0.80%)
Jun 10, 2019 78.09 78.49 77.69 77.81 112,736 +0.35(+0.45%)
Jun 07, 2019 76.95 77.76 76.94 77.45 108,200 +0.75(+0.97%)
Jun 06, 2019 76.56 76.88 76.11 76.71 89,126 +0.20(+0.26%)
Jun 05, 2019 75.99 76.53 75.81 76.51 132,348 +0.77(+1.01%)
Jun 04, 2019 74.45 75.75 74.42 75.75 98,160 +1.93(+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.