US Industrials Ishares ETF (NY: IYJ )

86.53 +2.75 (+3.28%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 96.12 98.02 96.12 97.84 43,534 +1.61(+1.67%)
Jul 28, 2022 95.00 96.31 94.44 96.23 41,576 +1.76(+1.86%)
Jul 27, 2022 93.18 94.87 92.85 94.47 51,433 +1.59(+1.71%)
Jul 26, 2022 93.09 93.33 92.63 92.88 29,431 -0.76(-0.81%)
Jul 25, 2022 93.46 93.78 92.78 93.64 63,155 +0.31(+0.33%)
Jul 22, 2022 94.16 94.39 92.83 93.33 35,195 -0.39(-0.42%)
Jul 21, 2022 92.26 93.76 92.26 93.72 49,500 +1.09(+1.18%)
Jul 20, 2022 91.45 92.79 91.45 92.63 46,608 +0.80(+0.87%)
Jul 19, 2022 89.36 92.00 89.35 91.83 51,589 +3.18(+3.59%)
Jul 18, 2022 89.94 90.30 88.46 88.65 19,779 -0.55(-0.62%)
Jul 15, 2022 88.49 89.30 88.16 89.20 145,743 +1.66(+1.90%)
Jul 14, 2022 86.62 87.58 86.19 87.54 42,633 -0.57(-0.65%)
Jul 13, 2022 87.52 88.62 87.22 88.11 43,135 -0.72(-0.81%)
Jul 12, 2022 88.46 89.86 88.38 88.83 32,893 -0.23(-0.26%)
Jul 11, 2022 88.94 89.45 88.85 89.06 25,221 -0.61(-0.68%)
Jul 08, 2022 89.61 90.08 89.03 89.67 25,716 -0.35(-0.39%)
Jul 07, 2022 89.52 90.22 89.07 90.02 31,037 +1.10(+1.24%)
Jul 06, 2022 88.54 89.37 87.92 88.92 509,356 +0.35(+0.40%)
Jul 05, 2022 87.73 88.58 86.54 88.57 54,555 -0.58(-0.65%)
Jul 01, 2022 87.83 89.38 87.50 89.15 72,910 +1.02(+1.16%)
Jun 30, 2022 87.35 88.78 86.54 88.13 49,145 -0.38(-0.43%)
Jun 29, 2022 88.87 88.87 87.86 88.51 67,688 -0.43(-0.48%)
Jun 28, 2022 90.86 91.86 88.88 88.94 36,661 -1.59(-1.76%)
Jun 27, 2022 90.96 91.43 90.37 90.53 35,451 -0.33(-0.36%)
Jun 24, 2022 88.22 90.89 88.22 90.86 70,900 +3.34(+3.82%)
Jun 23, 2022 87.93 87.93 86.44 87.52 125,803 -0.01(-0.01%)
Jun 22, 2022 86.50 88.26 86.50 87.53 184,018 -0.32(-0.36%)
Jun 21, 2022 87.55 88.27 87.44 87.85 78,760 +1.42(+1.64%)
Jun 17, 2022 86.20 86.98 85.30 86.43 136,034 +0.28(+0.33%)
Jun 16, 2022 87.88 87.88 85.69 86.15 75,395 -3.61(-4.02%)
Jun 15, 2022 89.70 90.86 88.34 89.76 286,331 +1.06(+1.20%)
Jun 14, 2022 89.34 89.76 88.07 88.70 57,954 -0.22(-0.25%)
Jun 13, 2022 89.85 90.29 88.42 88.92 1,209,936 -3.28(-3.56%)
Jun 10, 2022 93.53 93.54 92.20 92.20 81,524 -3.12(-3.27%)
Jun 09, 2022 97.03 97.31 95.32 95.32 44,270 -2.50(-2.56%)
Jun 08, 2022 98.68 99.00 97.59 97.82 30,675 -1.54(-1.55%)
Jun 07, 2022 97.41 99.45 97.25 99.36 26,061 +1.10(+1.12%)
Jun 06, 2022 98.58 99.10 98.06 98.26 59,455 +0.51(+0.52%)
Jun 03, 2022 97.53 98.16 97.36 97.75 72,378 -0.69(-0.70%)
Jun 02, 2022 96.37 98.52 96.36 98.44 63,784 +2.18(+2.26%)
Jun 01, 2022 97.45 97.84 95.58 96.26 91,437 -0.76(-0.78%)
May 31, 2022 97.14 97.69 96.18 97.02 29,370 -0.79(-0.81%)
May 27, 2022 96.22 97.81 96.22 97.81 365,391 +2.28(+2.39%)
May 26, 2022 94.06 95.89 94.06 95.53 39,517 +2.04(+2.18%)
May 25, 2022 92.43 93.91 92.37 93.49 56,413 +0.77(+0.83%)
May 24, 2022 92.79 93.02 91.15 92.72 116,634 -0.80(-0.86%)
May 23, 2022 92.41 93.67 92.16 93.52 77,255 +1.90(+2.07%)
May 20, 2022 92.75 92.83 89.70 91.62 101,491 -0.48(-0.52%)
May 19, 2022 91.49 93.19 91.10 92.10 148,740 -0.47(-0.51%)
May 18, 2022 94.80 95.16 92.35 92.57 157,197 -3.31(-3.45%)
May 17, 2022 95.10 96.02 94.47 95.88 60,930 +2.32(+2.48%)
May 16, 2022 93.68 94.37 92.92 93.56 52,490 -0.47(-0.50%)
May 13, 2022 93.32 94.59 93.19 94.03 99,933 +1.78(+1.93%)
May 12, 2022 91.43 92.96 90.49 92.25 143,486 +0.09(+0.10%)
May 11, 2022 92.89 94.53 92.06 92.16 176,607 -1.04(-1.12%)
May 10, 2022 94.99 95.24 92.09 93.20 1,457,883 -0.51(-0.54%)
May 09, 2022 95.21 95.46 93.39 93.71 211,053 -2.86(-2.96%)
May 06, 2022 97.10 97.17 95.17 96.57 307,355 -1.27(-1.30%)
May 05, 2022 100.22 100.56 97.05 97.84 211,134 -3.55(-3.50%)
May 04, 2022 98.33 101.46 97.80 101.39 119,111 +3.13(+3.19%)
May 03, 2022 97.83 98.91 97.63 98.26 111,589 +0.49(+0.50%)
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.