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 (%)
Dec 31, 2020 93.84 93.84 93.84 36,256 +0.51(+0.55%)
Dec 30, 2020 93.16 93.55 93.11 93.32 36,256 +0.62(+0.67%)
Dec 29, 2020 93.69 93.72 92.29 92.71 38,787 -0.83(-0.89%)
Dec 28, 2020 94.48 94.48 93.48 93.54 42,957 -0.03(-0.03%)
Dec 24, 2020 93.66 93.66 93.14 93.57 34,872 +0.32(+0.34%)
Dec 23, 2020 93.67 93.87 93.23 93.25 52,657 +0.13(+0.13%)
Dec 22, 2020 93.66 93.66 92.91 93.12 31,251 -0.22(-0.24%)
Dec 21, 2020 92.67 93.65 91.81 93.34 51,473 -0.58(-0.62%)
Dec 18, 2020 94.07 94.07 93.20 93.92 75,332 +0.16(+0.18%)
Dec 17, 2020 93.32 93.79 93.04 93.76 54,608 +0.94(+1.01%)
Dec 16, 2020 93.28 93.28 92.47 92.82 73,805 -0.08(-0.09%)
Dec 15, 2020 92.59 93.12 91.99 92.91 43,139 +1.23(+1.34%)
Dec 14, 2020 93.42 93.42 91.68 91.68 61,427 -0.76(-0.82%)
Dec 11, 2020 92.14 92.59 91.78 92.44 45,661 +0.04(+0.04%)
Dec 10, 2020 91.95 92.68 91.95 92.40 94,778 -0.37(-0.39%)
Dec 09, 2020 93.61 93.61 92.40 92.77 55,849 -0.35(-0.37%)
Dec 08, 2020 92.90 93.26 92.57 93.11 52,549 +0.40(+0.44%)
Dec 07, 2020 93.35 93.42 92.42 92.71 55,128 -0.27(-0.29%)
Dec 04, 2020 92.16 93.06 92.16 92.97 69,945 +1.25(+1.36%)
Dec 03, 2020 91.88 92.40 91.56 91.73 121,343 +0.13(+0.14%)
Dec 02, 2020 91.79 91.79 91.15 91.60 159,516 -0.31(-0.34%)
Dec 01, 2020 93.23 93.23 91.86 91.91 587,501 +0.27(+0.29%)
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%)
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.