US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 104.51 104.74 102.92 102.95 60,235 -1.59(-1.52%)
Mar 30, 2022 105.30 105.35 104.11 104.54 99,310 -0.77(-0.73%)
Mar 29, 2022 104.34 105.50 104.34 105.31 64,594 +1.89(+1.83%)
Mar 28, 2022 102.94 103.44 102.23 103.42 43,904 +0.25(+0.25%)
Mar 25, 2022 103.11 103.22 102.30 103.16 65,363 +0.42(+0.41%)
Mar 24, 2022 102.17 102.75 101.81 102.74 37,727 +0.88(+0.86%)
Mar 23, 2022 102.85 102.90 101.86 101.86 36,644 -1.50(-1.45%)
Mar 22, 2022 102.73 103.63 102.73 103.36 86,116 +0.79(+0.77%)
Mar 21, 2022 102.57 102.96 102.03 102.58 60,591 -0.35(-0.34%)
Mar 18, 2022 101.46 102.98 101.21 102.93 119,505 +1.15(+1.13%)
Mar 17, 2022 99.99 101.78 99.99 101.78 77,317 +1.28(+1.27%)
Mar 16, 2022 99.26 100.52 98.34 100.50 106,761 +2.04(+2.07%)
Mar 15, 2022 97.15 98.56 97.15 98.47 151,634 +1.81(+1.87%)
Mar 14, 2022 96.95 98.10 96.17 96.65 61,111 +0.16(+0.16%)
Mar 11, 2022 97.95 98.32 96.39 96.50 91,700 -0.68(-0.70%)
Mar 10, 2022 96.45 97.18 86,520 -0.45(-0.46%)
Mar 09, 2022 96.76 98.15 96.76 97.63 74,438 +2.64(+2.78%)
Mar 08, 2022 95.30 97.54 94.51 94.99 177,987 -0.36(-0.38%)
Mar 07, 2022 98.43 98.62 95.27 95.35 128,213 -3.39(-3.43%)
Mar 04, 2022 99.13 99.13 97.50 98.74 54,287 -1.07(-1.07%)
Mar 03, 2022 101.12 101.25 99.58 99.81 129,154 -0.52(-0.51%)
Mar 02, 2022 98.80 100.73 98.70 100.33 77,439 +1.76(+1.79%)
Mar 01, 2022 100.58 100.78 97.99 98.56 259,070 -2.41(-2.38%)
Feb 28, 2022 100.00 101.40 99.69 100.97 81,582 +0.11(+0.11%)
Feb 25, 2022 99.05 101.05 99.16 100.86 149,951 +2.48(+2.52%)
Feb 24, 2022 94.62 98.62 93.75 98.38 230,674 +1.31(+1.34%)
Feb 23, 2022 99.71 99.71 96.97 97.07 273,111 -2.00(-2.02%)
Feb 22, 2022 99.56 100.64 98.55 99.07 159,046 -0.96(-0.96%)
Feb 18, 2022 100.03 0 -0.86(-0.85%)
Feb 17, 2022 102.37 102.44 100.72 100.89 630,754 -2.20(-2.13%)
Feb 16, 2022 102.58 103.46 102.06 103.09 116,461 +0.32(+0.31%)
Feb 15, 2022 102.19 103.02 102.18 102.77 58,463 +1.40(+1.38%)
Feb 14, 2022 101.33 101.91 100.67 101.37 91,742 -0.20(-0.19%)
Feb 11, 2022 103.24 103.78 101.11 101.56 94,462 -1.54(-1.49%)
Feb 10, 2022 103.94 105.21 102.66 103.10 72,953 -1.99(-1.89%)
Feb 09, 2022 104.16 105.22 104.16 105.09 65,913 +1.83(+1.77%)
Feb 08, 2022 102.28 103.52 102.28 103.26 85,598 +0.79(+0.77%)
Feb 07, 2022 103.11 103.27 102.23 102.47 66,291 -0.37(-0.36%)
Feb 04, 2022 103.03 103.65 101.73 102.84 105,470 -0.66(-0.64%)
Feb 03, 2022 104.35 104.77 103.33 103.50 149,829 -2.12(-2.01%)
Feb 02, 2022 105.34 105.82 104.63 105.62 208,199 -0.48(-0.45%)
Feb 01, 2022 104.95 106.29 104.64 106.10 153,284 +1.53(+1.46%)
Jan 31, 2022 102.43 104.59 104.57 77,347 +1.57(+1.52%)
Jan 28, 2022 100.77 103.03 99.74 103.00 162,412 +2.45(+2.44%)
Jan 27, 2022 102.11 102.70 100.12 100.55 317,253 -0.59(-0.59%)
Jan 26, 2022 102.29 103.87 100.59 101.14 117,790 -0.76(-0.75%)
Jan 25, 2022 101.42 102.82 99.76 101.90 173,283 -1.10(-1.07%)
Jan 24, 2022 101.12 103.18 99.02 103.00 1,201,582 +0.24(+0.24%)
Jan 21, 2022 104.30 104.95 102.65 102.76 161,348 -1.79(-1.71%)
Jan 20, 2022 105.78 107.34 104.44 104.55 78,104 -1.03(-0.97%)
Jan 19, 2022 106.97 107.11 105.58 105.58 45,611 -1.14(-1.07%)
Jan 18, 2022 107.35 107.35 106.40 106.72 177,472 -1.48(-1.37%)
Jan 14, 2022 108.20 0 -0.70(-0.64%)
Jan 13, 2022 109.62 110.23 108.64 108.90 106,032 -0.35(-0.32%)
Jan 12, 2022 109.65 109.97 108.97 109.25 58,601 +0.11(+0.10%)
Jan 11, 2022 108.01 109.25 107.12 109.14 59,866 +1.04(+0.96%)
Jan 10, 2022 108.80 108.97 106.52 108.10 119,086 -1.23(-1.12%)
Jan 07, 2022 109.55 110.08 109.31 109.33 38,189 -0.56(-0.51%)
Jan 06, 2022 109.80 110.38 109.57 109.88 146,494 +0.04(+0.04%)
Jan 05, 2022 111.26 111.89 109.77 109.84 44,873 -1.27(-1.14%)
Jan 04, 2022 110.16 111.34 110.16 111.11 179,101 +1.33(+1.22%)
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.