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 (%)
Nov 30, 2020 92.25 92.26 91.12 91.64 96,453 -0.69(-0.75%)
Nov 27, 2020 92.55 92.60 92.06 92.34 67,661 -0.13(-0.14%)
Nov 25, 2020 93.03 93.13 92.00 92.46 126,814 -0.36(-0.38%)
Nov 24, 2020 92.70 92.99 91.98 92.82 286,847 +1.67(+1.83%)
Nov 23, 2020 90.69 91.36 90.56 91.15 68,149 +1.42(+1.58%)
Nov 20, 2020 90.43 90.43 89.70 89.73 113,530 -0.60(-0.67%)
Nov 19, 2020 90.06 90.43 89.51 90.33 114,871 +0.49(+0.54%)
Nov 18, 2020 90.69 91.11 89.85 89.85 79,120 -0.65(-0.71%)
Nov 17, 2020 90.46 90.80 89.38 90.49 66,898 -0.16(-0.17%)
Nov 16, 2020 89.87 90.65 89.37 90.65 122,551 +1.99(+2.25%)
Nov 13, 2020 87.81 88.70 87.79 88.66 71,190 +1.63(+1.88%)
Nov 12, 2020 88.08 88.08 86.50 87.02 79,533 -1.10(-1.25%)
Nov 11, 2020 89.41 89.41 87.70 88.13 109,037 -0.16(-0.18%)
Nov 10, 2020 88.06 88.48 87.09 88.29 118,211 +1.11(+1.28%)
Nov 09, 2020 87.75 90.70 87.11 87.17 163,621 +1.86(+2.18%)
Nov 06, 2020 85.30 85.63 84.84 85.31 85,926 +0.35(+0.41%)
Nov 05, 2020 84.37 85.48 84.37 84.97 154,518 +1.87(+2.25%)
Nov 04, 2020 83.23 84.42 82.08 83.10 157,463 -0.05(-0.06%)
Nov 03, 2020 82.43 83.46 81.79 83.15 219,307 +2.09(+2.57%)
Nov 02, 2020 80.30 81.25 79.98 81.06 97,084 +1.84(+2.32%)
Oct 30, 2020 78.84 79.58 78.23 79.23 48,152 -0.38(-0.48%)
Oct 29, 2020 78.91 80.22 78.46 79.61 60,420 +0.92(+1.17%)
Oct 28, 2020 79.61 80.21 78.67 78.69 122,134 -2.45(-3.02%)
Oct 27, 2020 82.63 82.63 81.14 81.14 39,459 -1.24(-1.51%)
Oct 26, 2020 83.78 83.78 81.69 82.38 90,768 -2.15(-2.55%)
Oct 23, 2020 85.08 85.08 84.11 84.54 46,906 +0.28(+0.34%)
Oct 22, 2020 83.86 84.38 83.50 84.25 70,312 +0.30(+0.36%)
Oct 21, 2020 84.49 84.97 83.95 83.95 116,231 -0.28(-0.34%)
Oct 20, 2020 84.17 85.25 84.17 84.24 61,692 +0.42(+0.51%)
Oct 19, 2020 85.49 85.49 83.67 83.82 33,833 -1.15(-1.36%)
Oct 16, 2020 85.15 85.52 84.97 84.97 53,963 +0.46(+0.54%)
Oct 15, 2020 83.18 84.58 82.88 84.51 52,543 +0.20(+0.24%)
Oct 14, 2020 84.50 84.88 84.18 84.31 49,268 +0.09(+0.10%)
Oct 13, 2020 84.39 84.71 83.97 84.22 57,799 -0.64(-0.75%)
Oct 12, 2020 84.53 85.18 84.53 84.86 67,554 +0.61(+0.72%)
Oct 09, 2020 84.07 84.62 84.03 84.25 226,231 +0.54(+0.65%)
Oct 08, 2020 83.82 83.82 82.96 83.70 677,792 +0.74(+0.89%)
Oct 07, 2020 82.10 83.08 82.10 82.96 55,819 +1.66(+2.04%)
Oct 06, 2020 82.32 83.19 81.24 81.30 62,338 -0.89(-1.08%)
Oct 05, 2020 81.61 82.33 81.61 82.20 90,081 +1.39(+1.72%)
Oct 02, 2020 78.78 81.19 78.78 80.81 61,850 +0.43(+0.54%)
Oct 01, 2020 81.21 81.47 80.06 80.38 125,155 -0.16(-0.20%)
Sep 30, 2020 80.57 81.55 80.02 80.53 62,049 +0.01(+0.01%)
Sep 29, 2020 81.00 81.00 80.34 80.52 62,151 -0.33(-0.41%)
Sep 28, 2020 80.51 81.23 80.50 80.86 47,326 +1.53(+1.93%)
Sep 25, 2020 77.48 79.55 77.48 79.33 78,039 +1.24(+1.59%)
Sep 24, 2020 77.59 78.89 77.23 78.09 119,990 -0.01(-0.01%)
Sep 23, 2020 79.98 80.29 78.07 78.10 66,659 -1.74(-2.18%)
Sep 22, 2020 79.53 79.98 79.02 79.84 45,128 +0.94(+1.19%)
Sep 21, 2020 79.42 79.71 78.09 78.90 323,851 -2.10(-2.60%)
Sep 18, 2020 82.23 82.23 80.85 81.01 30,965 -0.88(-1.08%)
Sep 17, 2020 81.06 82.14 80.58 81.89 93,380 +0.21(+0.26%)
Sep 16, 2020 81.75 82.67 81.68 81.68 118,677 +0.28(+0.34%)
Sep 15, 2020 81.46 81.68 81.22 81.40 67,924 +0.36(+0.44%)
Sep 14, 2020 80.51 81.32 80.46 81.04 61,332 +1.17(+1.46%)
Sep 11, 2020 79.64 80.37 79.20 79.87 36,368 +0.51(+0.64%)
Sep 10, 2020 80.67 80.99 79.04 79.36 85,234 -1.03(-1.28%)
Sep 09, 2020 80.36 81.01 79.61 80.39 204,181 +1.47(+1.87%)
Sep 08, 2020 79.45 80.79 78.88 78.92 62,049 -1.82(-2.26%)
Sep 04, 2020 81.47 81.90 79.76 80.74 57,774 -0.39(-0.49%)
Sep 03, 2020 83.32 83.41 80.64 81.14 92,499 -2.62(-3.13%)
Sep 02, 2020 82.55 83.92 82.46 83.75 137,239 +1.46(+1.78%)
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.