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 (%)
Jul 29, 2022 94.07 95.93 94.07 95.75 44,483 +1.58(+1.67%)
Jul 28, 2022 92.97 94.25 92.42 94.18 42,483 +1.72(+1.86%)
Jul 27, 2022 91.19 92.84 90.87 92.45 52,555 +1.56(+1.71%)
Jul 26, 2022 91.10 91.34 90.65 90.90 30,073 -0.74(-0.81%)
Jul 25, 2022 91.46 91.78 90.80 91.64 64,533 +0.30(+0.33%)
Jul 22, 2022 92.15 92.37 90.85 91.34 35,962 -0.38(-0.42%)
Jul 21, 2022 90.29 91.76 90.29 91.72 50,580 +1.07(+1.18%)
Jul 20, 2022 89.50 90.81 89.50 90.65 47,624 +0.78(+0.87%)
Jul 19, 2022 87.45 90.04 87.44 89.87 52,714 +3.11(+3.59%)
Jul 18, 2022 88.02 88.37 86.57 86.76 20,210 -0.54(-0.62%)
Jul 15, 2022 86.60 87.39 86.28 87.30 148,923 +1.62(+1.90%)
Jul 14, 2022 84.78 85.71 84.35 85.67 43,563 -0.56(-0.65%)
Jul 13, 2022 85.65 86.73 85.36 86.23 44,076 -0.70(-0.81%)
Jul 12, 2022 86.57 87.94 86.49 86.93 33,610 -0.22(-0.26%)
Jul 11, 2022 87.04 87.54 86.95 87.16 25,771 -0.60(-0.68%)
Jul 08, 2022 87.70 88.16 87.13 87.76 26,277 -0.34(-0.39%)
Jul 07, 2022 87.61 88.30 87.17 88.10 31,714 +1.08(+1.24%)
Jul 06, 2022 86.65 87.46 86.04 87.02 520,469 +0.34(+0.40%)
Jul 05, 2022 85.86 86.69 84.69 86.68 55,745 -0.57(-0.65%)
Jul 01, 2022 85.95 87.47 85.63 87.25 74,500 +1.00(+1.16%)
Jun 30, 2022 85.48 86.88 84.69 86.25 50,217 -0.37(-0.43%)
Jun 29, 2022 86.97 86.97 85.98 86.62 69,164 -0.42(-0.48%)
Jun 28, 2022 88.92 89.90 86.98 87.04 37,460 -1.56(-1.76%)
Jun 27, 2022 89.02 89.48 88.44 88.60 36,224 -0.32(-0.36%)
Jun 24, 2022 86.34 88.95 86.34 88.92 72,447 +3.27(+3.82%)
Jun 23, 2022 86.05 86.05 84.59 85.65 128,547 -0.01(-0.01%)
Jun 22, 2022 84.65 86.38 84.65 85.66 188,033 -0.31(-0.36%)
Jun 21, 2022 85.68 86.39 85.57 85.97 80,478 +1.39(+1.64%)
Jun 17, 2022 84.36 85.12 83.48 84.58 139,002 +0.27(+0.32%)
Jun 16, 2022 86.00 86.00 83.86 84.31 77,040 -3.53(-4.02%)
Jun 15, 2022 87.78 88.92 86.45 87.84 292,578 +1.04(+1.20%)
Jun 14, 2022 87.43 87.84 86.19 86.81 59,218 -0.22(-0.25%)
Jun 13, 2022 87.93 88.36 86.53 87.02 1,236,336 -3.21(-3.56%)
Jun 10, 2022 91.53 91.54 90.23 90.23 83,302 -3.05(-3.27%)
Jun 09, 2022 94.96 95.23 93.28 93.28 45,235 -2.23(-2.34%)
Jun 08, 2022 96.36 96.66 95.29 95.52 31,414 -1.50(-1.55%)
Jun 07, 2022 95.12 97.11 94.96 97.02 26,689 +1.07(+1.12%)
Jun 06, 2022 96.26 96.77 95.75 95.95 60,889 +0.50(+0.52%)
Jun 03, 2022 95.23 95.84 95.07 95.45 74,123 -0.67(-0.70%)
Jun 02, 2022 94.10 96.20 94.09 96.12 65,322 +2.13(+2.26%)
Jun 01, 2022 95.15 95.54 93.33 93.99 93,642 -0.74(-0.78%)
May 31, 2022 94.85 95.39 93.91 94.73 30,078 -0.77(-0.81%)
May 27, 2022 93.95 95.51 93.95 95.51 374,205 +2.23(+2.39%)
May 26, 2022 91.84 93.63 91.84 93.28 40,470 +1.99(+2.18%)
May 25, 2022 90.25 91.70 90.19 91.29 57,773 +0.75(+0.83%)
May 24, 2022 90.60 90.83 89.00 90.54 119,447 -0.78(-0.86%)
May 23, 2022 90.23 91.47 89.99 91.32 79,118 +1.86(+2.07%)
May 20, 2022 90.57 90.64 87.59 89.46 103,939 -0.47(-0.52%)
May 19, 2022 89.33 91.00 88.95 89.93 152,328 -0.46(-0.51%)
May 18, 2022 92.57 92.92 90.17 90.39 160,989 -3.23(-3.45%)
May 17, 2022 92.86 93.76 92.24 93.62 62,399 +2.27(+2.48%)
May 16, 2022 91.47 92.15 90.73 91.36 53,756 -0.46(-0.50%)
May 13, 2022 91.12 92.36 90.99 91.82 102,343 +1.74(+1.93%)
May 12, 2022 89.28 90.77 88.36 90.08 146,947 +0.09(+0.10%)
May 11, 2022 90.70 92.30 89.89 89.99 180,867 -1.02(-1.12%)
May 10, 2022 92.75 93.00 89.92 91.00 1,493,051 -0.50(-0.54%)
May 09, 2022 92.97 93.21 91.19 91.50 216,144 -2.79(-2.96%)
May 06, 2022 94.81 94.88 92.93 94.30 314,769 -1.24(-1.30%)
May 05, 2022 97.86 98.19 94.76 95.54 216,227 -3.47(-3.50%)
May 04, 2022 96.01 99.07 95.50 99.00 121,984 +3.06(+3.19%)
May 03, 2022 95.53 96.58 95.33 95.95 114,280 +0.48(+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.