Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 97.88 98.24 97.21 97.49 30,378 -0.26(-0.26%)
May 05, 2023 96.84 97.94 96.84 97.75 28,495 +1.78(+1.85%)
May 04, 2023 96.53 96.53 95.74 95.97 101,254 -0.90(-0.93%)
May 03, 2023 97.37 98.04 96.87 96.87 53,742 -0.34(-0.35%)
May 02, 2023 98.05 98.05 96.28 97.20 45,812 -1.41(-1.43%)
May 01, 2023 98.24 99.24 98.24 98.61 54,926 +0.19(+0.19%)
Apr 28, 2023 97.02 98.59 97.02 98.43 60,046 +1.10(+1.13%)
Apr 27, 2023 95.70 97.39 95.70 97.33 40,996 +1.81(+1.89%)
Apr 26, 2023 96.63 96.90 95.31 95.52 27,522 -1.44(-1.49%)
Apr 25, 2023 98.22 98.51 96.94 96.97 50,910 -1.85(-1.87%)
Apr 24, 2023 98.71 99.15 98.44 98.81 115,405 +0.11(+0.11%)
Apr 21, 2023 98.96 98.96 98.38 98.70 26,457 -0.08(-0.08%)
Apr 20, 2023 98.23 99.07 98.23 98.78 23,555 -0.19(-0.19%)
Apr 19, 2023 98.96 99.11 98.55 98.97 23,747 -0.11(-0.11%)
Apr 18, 2023 99.09 99.59 98.74 99.08 30,964 +0.27(+0.27%)
Apr 17, 2023 98.17 98.81 98.10 98.81 47,886 +0.62(+0.63%)
Apr 14, 2023 98.00 98.79 97.61 98.19 40,424 -0.10(-0.10%)
Apr 13, 2023 97.58 98.39 97.03 98.29 28,815 +0.81(+0.83%)
Apr 12, 2023 98.12 98.40 97.28 97.48 44,688 +0.09(+0.09%)
Apr 11, 2023 96.99 97.78 96.99 97.39 58,958 +0.70(+0.72%)
Apr 10, 2023 95.52 96.69 95.52 96.69 30,978 +0.65(+0.68%)
Apr 06, 2023 95.96 96.20 95.60 96.04 54,112 -0.19(-0.19%)
Apr 05, 2023 96.83 97.06 95.92 96.23 33,256 -1.03(-1.06%)
Apr 04, 2023 99.13 99.13 96.91 97.25 89,516 -1.87(-1.88%)
Apr 03, 2023 98.87 99.31 98.38 99.12 131,295 +0.25(+0.25%)
Mar 31, 2023 97.76 98.91 97.76 98.87 21,643 +1.39(+1.43%)
Mar 30, 2023 97.64 98.01 97.16 97.48 32,236 +0.25(+0.25%)
Mar 29, 2023 96.84 97.29 96.50 97.23 34,657 +1.38(+1.44%)
Mar 28, 2023 95.65 96.04 95.39 95.85 23,940 +0.27(+0.28%)
Mar 27, 2023 95.24 95.86 95.07 95.58 26,507 +0.80(+0.84%)
Mar 24, 2023 93.85 94.83 93.08 94.78 41,233 +0.12(+0.13%)
Mar 23, 2023 94.65 96.26 94.12 94.67 37,255 +0.01(+0.01%)
Mar 22, 2023 96.48 96.65 94.65 94.65 35,957 -1.75(-1.82%)
Mar 21, 2023 95.91 96.64 95.89 96.41 23,434 +1.48(+1.56%)
Mar 20, 2023 93.94 95.32 93.94 94.93 65,437 +1.16(+1.24%)
Mar 17, 2023 94.84 94.84 93.50 93.77 32,867 -1.47(-1.54%)
Mar 16, 2023 93.64 95.38 93.21 95.23 42,652 +1.05(+1.12%)
Mar 15, 2023 94.37 94.59 92.85 94.18 67,322 -2.06(-2.14%)
Mar 14, 2023 96.24 97.09 95.21 96.24 34,719 +1.44(+1.52%)
Mar 13, 2023 94.85 95.82 94.10 94.80 59,633 -1.04(-1.09%)
Mar 10, 2023 97.60 97.66 95.49 95.84 61,857 -2.20(-2.24%)
Mar 09, 2023 99.83 100.40 97.95 98.04 34,363 -1.47(-1.47%)
Mar 08, 2023 99.50 99.78 98.91 99.51 30,355 +0.12(+0.12%)
Mar 07, 2023 100.86 101.03 99.33 99.39 28,816 -1.55(-1.53%)
Mar 06, 2023 101.23 101.60 100.81 100.93 48,101 -0.16(-0.16%)
Mar 03, 2023 100.08 101.18 99.79 101.09 46,430 +1.39(+1.39%)
Mar 02, 2023 98.11 99.92 98.11 99.70 21,370 +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.