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 30, 2022 94.57 95.02 94.05 94.95 31,396 -0.36(-0.38%)
Dec 29, 2022 94.51 95.55 94.26 95.32 34,478 +1.46(+1.55%)
Dec 28, 2022 95.03 95.58 93.84 93.86 24,059 -1.15(-1.21%)
Dec 27, 2022 94.73 95.40 94.59 95.01 26,030 +0.28(+0.29%)
Dec 23, 2022 93.94 94.83 93.77 94.74 13,927 +0.59(+0.63%)
Dec 22, 2022 94.79 94.79 92.83 94.15 24,349 -1.26(-1.32%)
Dec 21, 2022 94.60 95.57 94.57 95.41 58,055 +1.53(+1.63%)
Dec 20, 2022 93.28 94.25 93.28 93.88 46,234 +0.31(+0.34%)
Dec 19, 2022 94.28 94.74 93.17 93.57 27,797 -0.81(-0.86%)
Dec 16, 2022 94.56 94.70 93.58 94.37 117,625 -0.82(-0.86%)
Dec 15, 2022 96.43 96.78 94.79 95.19 55,534 -2.73(-2.78%)
Dec 14, 2022 98.24 99.21 97.44 97.92 35,018 -0.40(-0.41%)
Dec 13, 2022 100.36 100.36 97.70 98.32 53,237 +0.53(+0.54%)
Dec 12, 2022 95.90 97.79 95.90 97.79 46,904 +1.75(+1.82%)
Dec 09, 2022 96.41 96.88 96.00 96.04 21,242 -0.72(-0.74%)
Dec 08, 2022 96.63 97.23 96.37 96.76 40,553 +0.70(+0.73%)
Dec 07, 2022 95.83 96.49 95.60 96.06 42,867 +0.00(+0.00%)
Dec 06, 2022 97.40 97.50 95.36 96.06 48,550 -1.46(-1.50%)
Dec 05, 2022 98.75 98.75 97.28 97.53 67,574 -1.86(-1.87%)
Dec 02, 2022 97.89 99.79 97.89 99.38 2,326,818 +0.32(+0.33%)
Dec 01, 2022 99.34 99.56 98.28 99.06 33,030 +0.25(+0.25%)
Nov 30, 2022 96.58 98.83 95.80 98.81 36,113 +2.25(+2.33%)
Nov 29, 2022 96.39 96.87 96.10 96.56 30,235 +0.15(+0.15%)
Nov 28, 2022 97.18 97.80 96.08 96.42 55,001 -1.78(-1.81%)
Nov 25, 2022 97.86 98.25 97.85 98.19 8,853 +0.44(+0.45%)
Nov 23, 2022 97.28 98.13 97.28 97.75 24,754 +0.47(+0.48%)
Nov 22, 2022 96.61 97.32 96.51 97.28 27,120 +1.16(+1.21%)
Nov 21, 2022 95.96 96.39 95.82 96.12 28,706 -0.16(-0.16%)
Nov 18, 2022 96.49 96.76 95.68 96.28 19,460 +0.56(+0.58%)
Nov 17, 2022 94.79 95.73 94.36 95.72 33,960 -0.45(-0.47%)
Nov 16, 2022 96.70 96.97 96.08 96.17 39,565 -0.85(-0.88%)
Nov 15, 2022 97.62 97.68 96.18 97.03 49,994 +0.85(+0.89%)
Nov 14, 2022 96.41 97.54 96.17 96.17 28,706 -0.68(-0.70%)
Nov 11, 2022 96.41 97.31 96.30 96.85 40,992 +0.47(+0.49%)
Nov 10, 2022 94.66 96.44 94.58 96.38 45,511 +5.01(+5.48%)
Nov 09, 2022 92.38 92.66 91.23 91.37 21,754 -1.75(-1.88%)
Nov 08, 2022 92.56 93.84 92.17 93.12 72,560 +0.95(+1.03%)
Nov 07, 2022 91.34 92.28 90.89 92.16 39,065 +1.28(+1.40%)
Nov 04, 2022 90.43 91.24 89.50 90.89 32,712 +1.53(+1.71%)
Nov 03, 2022 88.81 90.13 88.53 89.36 49,006 -0.75(-0.83%)
Nov 02, 2022 92.13 90.10 90.10 43,586 -2.37(-2.56%)
Nov 01, 2022 93.25 93.25 91.90 92.47 159,845 +0.04(+0.04%)
Oct 31, 2022 92.58 92.98 92.17 92.43 30,414 -0.67(-0.72%)
Oct 28, 2022 91.13 93.18 91.13 93.10 23,813 +2.15(+2.36%)
Oct 27, 2022 90.85 91.84 90.74 90.95 67,913 +0.59(+0.65%)
Oct 26, 2022 89.91 91.48 89.91 90.36 61,220 +0.69(+0.77%)
Oct 25, 2022 88.13 89.73 88.13 89.67 68,624 +1.61(+1.83%)
Oct 24, 2022 87.60 88.37 87.39 88.06 20,888 +0.95(+1.09%)
Oct 21, 2022 84.86 87.17 84.86 87.11 34,196 +2.10(+2.47%)
Oct 20, 2022 86.18 86.99 84.79 85.01 35,454 -1.26(-1.46%)
Oct 19, 2022 86.45 86.99 85.63 86.26 45,505 -0.97(-1.11%)
Oct 18, 2022 87.41 87.60 86.20 87.24 41,562 +1.76(+2.06%)
Oct 17, 2022 84.91 85.85 84.91 85.48 59,200 +2.11(+2.53%)
Oct 14, 2022 85.89 86.27 83.23 83.37 39,577 -1.91(-2.25%)
Oct 13, 2022 81.43 85.70 81.25 85.28 120,497 +1.95(+2.35%)
Oct 12, 2022 83.93 84.18 83.30 83.33 54,191 -0.57(-0.68%)
Oct 11, 2022 84.00 85.07 83.47 83.90 47,644 -0.55(-0.65%)
Oct 10, 2022 84.82 85.12 83.83 84.45 47,015 -0.23(-0.27%)
Oct 07, 2022 85.69 85.69 84.13 84.67 30,988 -1.88(-2.17%)
Oct 06, 2022 86.98 87.50 86.36 86.55 69,213 -0.97(-1.11%)
Oct 05, 2022 86.42 88.13 86.30 87.52 82,145 -0.03(-0.03%)
Oct 04, 2022 85.76 87.57 85.76 87.55 77,120 +3.00(+3.54%)
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.