Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.05 +2.01 (+1.53%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 96.02 96.02 94.85 95.36 30,688 -1.12(-1.16%)
May 30, 2023 96.86 96.86 96.10 96.48 17,443 -0.28(-0.29%)
May 26, 2023 95.93 96.95 95.93 96.75 64,952 +1.10(+1.15%)
May 25, 2023 95.51 95.82 94.88 95.66 38,084 +0.18(+0.19%)
May 24, 2023 96.03 96.03 95.32 95.48 26,857 -1.25(-1.30%)
May 23, 2023 97.64 97.67 96.48 96.73 24,353 -1.43(-1.46%)
May 22, 2023 98.19 98.39 97.90 98.17 13,885 +0.13(+0.13%)
May 19, 2023 98.70 98.92 97.68 98.04 25,853 -0.39(-0.40%)
May 18, 2023 97.38 98.55 97.29 98.43 32,624 +0.85(+0.87%)
May 17, 2023 96.46 97.86 96.46 97.58 36,198 +1.56(+1.62%)
May 16, 2023 96.73 96.82 95.99 96.02 20,029 -1.17(-1.21%)
May 15, 2023 96.79 97.32 96.36 97.20 29,264 +0.65(+0.67%)
May 12, 2023 96.84 97.11 95.86 96.55 20,877 -0.02(-0.02%)
May 11, 2023 96.47 96.67 96.14 96.57 31,513 -0.36(-0.37%)
May 10, 2023 97.87 97.87 95.92 96.92 24,423 -0.40(-0.42%)
May 09, 2023 96.98 97.50 96.83 97.33 16,000 -0.17(-0.17%)
May 08, 2023 97.89 98.24 97.22 97.49 30,376 -0.26(-0.26%)
May 05, 2023 96.84 97.95 96.84 97.75 28,494 +1.78(+1.85%)
May 04, 2023 96.54 96.54 95.75 95.97 101,248 -0.90(-0.93%)
May 03, 2023 97.38 98.05 96.87 96.87 53,739 -0.34(-0.35%)
May 02, 2023 98.06 98.06 96.29 97.21 45,810 -1.41(-1.43%)
May 01, 2023 98.24 99.24 98.24 98.62 54,923 +0.19(+0.19%)
Apr 28, 2023 97.03 98.60 97.03 98.43 60,043 +1.10(+1.13%)
Apr 27, 2023 95.71 97.40 95.71 97.34 40,994 +1.81(+1.89%)
Apr 26, 2023 96.64 96.90 95.31 95.53 27,520 -1.44(-1.49%)
Apr 25, 2023 98.22 98.51 96.95 96.97 50,907 -1.85(-1.87%)
Apr 24, 2023 98.72 99.15 98.44 98.82 115,399 +0.11(+0.11%)
Apr 21, 2023 98.97 98.97 98.38 98.71 26,456 -0.08(-0.08%)
Apr 20, 2023 98.23 99.07 98.23 98.79 23,553 -0.19(-0.19%)
Apr 19, 2023 98.97 99.11 98.55 98.97 23,746 -0.11(-0.11%)
Apr 18, 2023 99.09 99.60 98.75 99.08 30,962 +0.27(+0.27%)
Apr 17, 2023 98.18 98.82 98.11 98.82 47,883 +0.62(+0.63%)
Apr 14, 2023 98.01 98.80 97.61 98.20 40,422 -0.10(-0.10%)
Apr 13, 2023 97.58 98.39 97.04 98.29 28,814 +0.81(+0.83%)
Apr 12, 2023 98.13 98.40 97.28 97.48 44,685 +0.09(+0.09%)
Apr 11, 2023 96.99 97.79 96.99 97.39 58,955 +0.70(+0.72%)
Apr 10, 2023 95.53 96.69 95.53 96.69 30,977 +0.65(+0.68%)
Apr 06, 2023 95.96 96.20 95.60 96.04 54,109 -0.19(-0.19%)
Apr 05, 2023 96.83 97.07 95.93 96.23 33,254 -1.03(-1.06%)
Apr 04, 2023 99.13 99.13 96.91 97.26 89,511 -1.87(-1.88%)
Apr 03, 2023 98.88 99.31 98.38 99.12 131,288 +0.25(+0.25%)
Mar 31, 2023 97.76 98.92 97.76 98.88 21,642 +1.39(+1.43%)
Mar 30, 2023 97.64 98.02 97.16 97.48 32,235 +0.25(+0.25%)
Mar 29, 2023 96.84 97.30 96.51 97.24 34,655 +1.38(+1.44%)
Mar 28, 2023 95.66 96.04 95.39 95.86 23,938 +0.27(+0.28%)
Mar 27, 2023 95.24 95.87 95.08 95.59 26,505 +0.80(+0.84%)
Mar 24, 2023 93.85 94.84 93.08 94.79 41,231 +0.12(+0.13%)
Mar 23, 2023 94.65 96.27 94.13 94.67 37,253 +0.01(+0.01%)
Mar 22, 2023 96.49 96.66 94.66 94.66 35,955 -1.75(-1.82%)
Mar 21, 2023 95.92 96.65 95.89 96.41 23,432 +1.48(+1.56%)
Mar 20, 2023 93.94 95.33 93.94 94.93 65,434 +1.16(+1.24%)
Mar 17, 2023 94.85 94.85 93.50 93.77 32,866 -1.47(-1.54%)
Mar 16, 2023 93.65 95.39 93.22 95.24 42,649 +1.05(+1.12%)
Mar 15, 2023 94.37 94.60 92.86 94.19 67,318 -2.06(-2.14%)
Mar 14, 2023 96.24 97.09 95.22 96.24 34,717 +1.44(+1.52%)
Mar 13, 2023 94.86 95.82 94.11 94.81 59,629 -1.04(-1.09%)
Mar 10, 2023 97.60 97.66 95.50 95.85 61,854 -2.20(-2.24%)
Mar 09, 2023 99.84 100.41 97.96 98.05 34,361 -1.47(-1.47%)
Mar 08, 2023 99.50 99.79 98.92 99.51 30,353 +0.12(+0.12%)
Mar 07, 2023 100.87 101.04 99.33 99.39 28,814 -1.54(-1.53%)
Mar 06, 2023 101.23 101.61 100.81 100.94 48,098 -0.16(-0.16%)
Mar 03, 2023 100.08 101.19 99.80 101.10 46,427 +1.39(+1.39%)
Mar 02, 2023 98.11 99.93 98.11 99.71 21,369 +0.99(+1.01%)
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.