Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.48 +0.16 (+0.13%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 99.03 100.20 99.03 100.16 21,365 +1.41(+1.43%)
Mar 30, 2023 98.91 99.29 98.42 98.75 31,822 +0.25(+0.25%)
Mar 29, 2023 98.10 98.56 97.76 98.50 34,211 +1.40(+1.44%)
Mar 28, 2023 96.90 97.29 96.63 97.10 23,632 +0.27(+0.28%)
Mar 27, 2023 96.48 97.11 96.31 96.83 26,166 +0.81(+0.84%)
Mar 24, 2023 95.07 96.07 94.29 96.02 40,703 +0.12(+0.13%)
Mar 23, 2023 95.88 97.52 95.35 95.90 36,776 -0.26(-0.27%)
Mar 22, 2023 98.02 98.19 96.16 96.16 35,394 -1.78(-1.82%)
Mar 21, 2023 97.44 98.18 97.42 97.94 23,067 +1.50(+1.56%)
Mar 20, 2023 95.43 96.84 95.43 96.44 64,413 +1.18(+1.24%)
Mar 17, 2023 96.35 96.35 94.99 95.26 32,353 -1.49(-1.54%)
Mar 16, 2023 95.13 96.90 94.69 96.75 41,984 +1.07(+1.12%)
Mar 15, 2023 95.87 96.10 94.33 95.68 66,268 -2.09(-2.14%)
Mar 14, 2023 97.77 98.63 96.73 97.77 34,176 +1.46(+1.52%)
Mar 13, 2023 96.36 97.34 95.60 96.31 58,699 -1.06(-1.09%)
Mar 10, 2023 99.15 99.21 97.01 97.37 60,889 -2.23(-2.24%)
Mar 09, 2023 101.42 102.00 99.51 99.60 33,825 -1.49(-1.47%)
Mar 08, 2023 101.08 101.37 100.49 101.09 29,880 +0.12(+0.12%)
Mar 07, 2023 102.47 102.64 100.91 100.97 28,365 -1.57(-1.53%)
Mar 06, 2023 102.84 103.22 102.41 102.54 47,348 -0.16(-0.16%)
Mar 03, 2023 101.67 102.79 101.38 102.70 45,703 +1.41(+1.39%)
Mar 02, 2023 99.67 101.51 99.67 101.29 21,036 +1.01(+1.01%)
Mar 01, 2023 100.10 100.74 99.93 100.28 43,549 +0.16(+0.16%)
Feb 28, 2023 100.23 100.77 100.00 100.12 34,118 -0.12(-0.12%)
Feb 27, 2023 100.61 101.02 100.13 100.24 77,762 +0.61(+0.61%)
Feb 24, 2023 99.33 99.83 98.79 99.63 17,220 -0.70(-0.70%)
Feb 23, 2023 100.46 100.68 99.32 100.33 18,116 +0.46(+0.46%)
Feb 22, 2023 100.13 100.52 99.45 99.87 17,915 -0.17(-0.17%)
Feb 21, 2023 101.38 101.68 99.98 100.04 28,426 -2.27(-2.22%)
Feb 17, 2023 102.17 102.34 101.50 102.31 26,161 -0.01(-0.01%)
Feb 16, 2023 102.32 103.32 102.10 102.32 38,467 -1.20(-1.16%)
Feb 15, 2023 102.28 103.53 102.28 103.52 28,632 +0.64(+0.62%)
Feb 14, 2023 102.78 103.43 102.05 102.88 34,207 -0.22(-0.21%)
Feb 13, 2023 102.29 103.12 102.27 103.10 15,736 +0.88(+0.86%)
Feb 10, 2023 101.51 102.27 101.51 102.22 37,721 +0.29(+0.28%)
Feb 09, 2023 103.47 103.47 101.66 101.93 49,988 -0.71(-0.70%)
Feb 08, 2023 103.22 103.43 102.51 102.64 22,254 -0.95(-0.91%)
Feb 07, 2023 102.70 103.59 101.96 103.59 25,535 +0.73(+0.71%)
Feb 06, 2023 102.74 103.12 102.60 102.86 23,938 -0.67(-0.65%)
Feb 03, 2023 103.08 104.33 103.08 103.53 59,788 -0.73(-0.70%)
Feb 02, 2023 103.91 104.85 103.58 104.26 108,659 +1.17(+1.13%)
Feb 01, 2023 101.57 103.75 101.28 103.09 59,359 +0.83(+0.81%)
Jan 31, 2023 100.68 102.26 100.62 102.26 24,541 +1.72(+1.71%)
Jan 30, 2023 100.90 101.62 100.48 100.54 30,855 -0.99(-0.98%)
Jan 27, 2023 100.81 102.05 100.63 101.53 39,716 +0.73(+0.72%)
Jan 26, 2023 100.89 101.00 99.86 100.80 28,012 +0.35(+0.35%)
Jan 25, 2023 99.65 100.58 98.91 100.45 33,504 -0.38(-0.38%)
Jan 24, 2023 100.04 101.09 99.44 100.83 37,246 +0.25(+0.25%)
Jan 23, 2023 99.54 101.03 99.41 100.58 87,361 +1.06(+1.07%)
Jan 20, 2023 97.94 99.52 97.63 99.52 951,337 +1.83(+1.87%)
Jan 19, 2023 98.58 98.58 97.69 97.69 33,637 -1.60(-1.61%)
Jan 18, 2023 101.21 101.49 99.28 99.29 32,903 -1.76(-1.74%)
Jan 17, 2023 101.44 101.76 101.04 101.05 34,312 -0.50(-0.49%)
Jan 13, 2023 100.64 101.70 100.59 101.55 74,114 -0.10(-0.10%)
Jan 12, 2023 101.29 101.96 100.69 101.65 158,813 +0.59(+0.58%)
Jan 11, 2023 100.27 101.09 100.14 101.06 42,239 +1.19(+1.19%)
Jan 10, 2023 99.10 99.92 98.96 99.87 20,820 +0.54(+0.54%)
Jan 09, 2023 99.64 100.73 99.27 99.33 48,380 +0.03(+0.03%)
Jan 06, 2023 97.62 99.56 97.43 99.30 54,213 +2.64(+2.73%)
Jan 05, 2023 97.22 97.42 96.47 96.66 40,702 -1.28(-1.31%)
Jan 04, 2023 97.43 98.39 97.25 97.94 64,538 +1.18(+1.22%)
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.