Skip to main content

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 31, 2023 107.82 108.25 107.74 108.06 29,908 +0.39(+0.36%)
Jul 28, 2023 107.73 107.95 107.22 107.67 34,312 +0.53(+0.50%)
Jul 27, 2023 108.49 108.49 107.01 107.14 245,976 -0.93(-0.86%)
Jul 26, 2023 107.82 108.36 107.66 108.06 26,720 +0.32(+0.30%)
Jul 25, 2023 107.32 107.82 107.32 107.74 18,654 +0.01(+0.01%)
Jul 24, 2023 107.27 107.80 107.27 107.73 19,365 +0.42(+0.40%)
Jul 21, 2023 107.86 107.86 107.23 107.30 9,975 -0.39(-0.36%)
Jul 20, 2023 107.64 108.07 107.47 107.69 17,073 -0.19(-0.17%)
Jul 19, 2023 107.81 108.19 107.44 107.88 38,031 -0.01(-0.01%)
Jul 18, 2023 107.36 108.01 107.28 107.89 47,584 +0.47(+0.43%)
Jul 17, 2023 106.76 107.66 106.76 107.42 65,891 +0.59(+0.56%)
Jul 14, 2023 107.14 107.14 106.44 106.83 83,951 -0.37(-0.34%)
Jul 13, 2023 107.12 107.42 106.87 107.19 59,552 +0.41(+0.38%)
Jul 12, 2023 107.49 107.55 106.61 106.79 712,225 +0.27(+0.25%)
Jul 11, 2023 105.53 106.57 105.53 106.52 26,856 +1.36(+1.29%)
Jul 10, 2023 103.84 105.22 103.84 105.17 39,627 +1.22(+1.17%)
Jul 07, 2023 103.49 104.85 103.25 103.95 32,311 +0.20(+0.19%)
Jul 06, 2023 103.69 103.83 103.05 103.75 64,667 -0.92(-0.88%)
Jul 05, 2023 104.59 104.94 104.24 104.67 87,235 -0.53(-0.51%)
Jul 03, 2023 104.79 105.34 104.58 105.20 86,809 +0.24(+0.23%)
Jun 30, 2023 104.73 105.27 104.41 104.97 22,102 +0.92(+0.88%)
Jun 29, 2023 102.69 104.05 102.59 104.05 37,820 +1.32(+1.28%)
Jun 28, 2023 102.76 102.76 102.27 102.73 19,387 +0.00(+0.00%)
Jun 27, 2023 101.38 102.79 101.38 102.73 21,069 +1.27(+1.26%)
Jun 26, 2023 100.88 101.71 100.88 101.46 17,845 +0.40(+0.39%)
Jun 23, 2023 100.90 101.33 100.54 101.06 45,792 -0.67(-0.66%)
Jun 22, 2023 101.80 101.91 101.46 101.73 28,690 -0.55(-0.54%)
Jun 21, 2023 101.70 102.67 101.34 102.28 24,367 +0.23(+0.22%)
Jun 20, 2023 102.41 102.41 101.67 102.06 32,548 -0.68(-0.66%)
Jun 16, 2023 103.23 103.49 102.69 102.74 48,250 -0.22(-0.21%)
Jun 15, 2023 101.46 103.12 101.46 102.96 60,866 +1.53(+1.51%)
Jun 14, 2023 102.13 102.38 101.22 101.42 67,905 -0.40(-0.39%)
Jun 13, 2023 101.21 101.94 100.98 101.82 123,684 +0.80(+0.79%)
Jun 12, 2023 100.18 101.08 100.18 101.02 19,097 +0.85(+0.85%)
Jun 09, 2023 100.28 100.52 99.76 100.17 34,967 -0.18(-0.18%)
Jun 08, 2023 100.45 100.45 99.85 100.34 12,173 -0.21(-0.21%)
Jun 07, 2023 99.67 100.62 99.37 100.55 31,429 +1.08(+1.09%)
Jun 06, 2023 98.24 99.58 98.12 99.47 47,005 +1.00(+1.01%)
Jun 05, 2023 98.92 99.10 98.24 98.47 55,085 -0.88(-0.88%)
Jun 02, 2023 98.15 99.46 97.97 99.35 66,194 +2.69(+2.79%)
Jun 01, 2023 95.51 96.87 95.45 96.66 1,228,676 +1.29(+1.36%)
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%)
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.