Skip to main content

US Industrials Ishares ETF (NY: IYJ )

120.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 123.01 123.34 120.37 120.76 67,608 -1.02(-0.84%)
Apr 12, 2024 122.33 122.51 121.25 121.78 45,623 -1.40(-1.14%)
Apr 11, 2024 123.16 123.58 122.24 123.18 51,584 +0.08(+0.06%)
Apr 10, 2024 122.71 123.66 122.40 123.10 427,681 -1.38(-1.11%)
Apr 09, 2024 125.03 125.03 123.19 124.48 45,751 -0.41(-0.33%)
Apr 08, 2024 124.90 125.16 124.71 124.89 34,219 +0.16(+0.13%)
Apr 05, 2024 123.37 124.89 123.37 124.73 27,496 +1.59(+1.29%)
Apr 04, 2024 125.39 125.61 122.96 123.14 41,660 -1.22(-0.98%)
Apr 03, 2024 123.69 124.72 123.69 124.36 90,090 +0.42(+0.34%)
Apr 02, 2024 123.76 124.16 123.67 123.94 109,639 -0.62(-0.50%)
Apr 01, 2024 125.67 125.67 124.45 124.56 178,119 -1.15(-0.91%)
Mar 28, 2024 125.30 125.97 125.27 125.71 43,688 +0.39(+0.31%)
Mar 27, 2024 124.67 125.33 124.50 125.32 17,896 +1.43(+1.15%)
Mar 26, 2024 124.19 124.38 123.83 123.89 94,548 -0.06(-0.05%)
Mar 25, 2024 124.61 124.61 123.95 123.95 60,249 -0.67(-0.54%)
Mar 22, 2024 126.07 126.07 124.59 124.62 119,009 -0.89(-0.71%)
Mar 21, 2024 125.12 125.84 124.86 125.51 60,270 +0.44(+0.35%)
Mar 20, 2024 123.74 125.20 123.41 125.07 54,299 +1.43(+1.16%)
Mar 19, 2024 122.66 123.64 122.66 123.64 34,796 +0.96(+0.78%)
Mar 18, 2024 122.87 123.16 122.55 122.68 34,316 +0.40(+0.33%)
Mar 15, 2024 122.45 122.84 122.17 122.28 45,348 -0.21(-0.17%)
Mar 14, 2024 123.04 123.39 121.73 122.49 38,843 -0.57(-0.46%)
Mar 13, 2024 122.60 123.32 122.41 123.06 37,000 +0.33(+0.27%)
Mar 12, 2024 122.07 122.85 121.62 122.73 45,926 +0.82(+0.67%)
Mar 11, 2024 122.13 122.27 121.01 121.91 50,960 -0.42(-0.34%)
Mar 08, 2024 122.80 123.49 122.16 122.33 65,267 -0.33(-0.27%)
Mar 07, 2024 122.71 122.73 122.04 122.66 42,317 +0.92(+0.76%)
Mar 06, 2024 121.51 122.32 121.48 121.74 63,970 +0.76(+0.63%)
Mar 05, 2024 121.93 122.02 120.50 120.98 42,900 -1.00(-0.82%)
Mar 04, 2024 121.98 122.34 121.80 121.98 78,383 +0.13(+0.11%)
Mar 01, 2024 120.97 121.89 120.97 121.85 68,065 +0.63(+0.52%)
Feb 29, 2024 121.64 121.64 120.75 121.22 122,224 +0.16(+0.13%)
Feb 28, 2024 120.28 121.30 120.20 121.06 37,286 +0.50(+0.41%)
Feb 27, 2024 120.48 120.63 120.05 120.56 38,169 +0.12(+0.10%)
Feb 26, 2024 120.36 120.77 120.21 120.44 77,487 -0.09(-0.07%)
Feb 23, 2024 120.21 120.74 120.17 120.53 119,620 +0.72(+0.60%)
Feb 22, 2024 118.82 119.97 118.78 119.81 608,872 +1.86(+1.58%)
Feb 21, 2024 117.24 117.99 117.24 117.95 39,868 +0.37(+0.31%)
Feb 20, 2024 117.46 117.85 117.35 117.58 48,856 -0.76(-0.64%)
Feb 16, 2024 118.85 119.21 118.30 118.34 55,827 -0.64(-0.54%)
Feb 15, 2024 118.15 118.99 118.15 118.98 61,610 +1.09(+0.92%)
Feb 14, 2024 116.91 117.95 116.91 117.89 36,802 +1.42(+1.22%)
Feb 13, 2024 116.36 116.90 115.68 116.47 71,442 -1.56(-1.32%)
Feb 12, 2024 117.73 118.36 117.72 118.03 203,994 +0.36(+0.31%)
Feb 09, 2024 117.40 117.80 117.11 117.67 23,178 +0.31(+0.26%)
Feb 08, 2024 117.45 117.45 116.89 117.36 34,954 -0.08(-0.07%)
Feb 07, 2024 117.22 117.79 116.87 117.44 45,361 +0.93(+0.80%)
Feb 06, 2024 115.78 116.54 115.72 116.51 76,896 +0.78(+0.67%)
Feb 05, 2024 116.27 116.28 115.29 115.73 97,832 -1.00(-0.86%)
Feb 02, 2024 115.66 117.18 115.45 116.73 103,482 +0.65(+0.56%)
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.