Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.29 99.88 98.29 99.71 59,274 +1.11(+1.13%)
Apr 27, 2023 96.95 98.66 96.95 98.60 40,469 +1.83(+1.89%)
Apr 26, 2023 97.89 98.16 96.55 96.77 27,168 -1.46(-1.49%)
Apr 25, 2023 99.50 99.79 98.20 98.23 50,255 -1.87(-1.87%)
Apr 24, 2023 100.00 100.44 99.72 100.10 113,920 +0.11(+0.11%)
Apr 21, 2023 100.25 100.25 99.66 99.99 26,117 -0.08(-0.08%)
Apr 20, 2023 99.51 100.36 99.51 100.07 23,252 -0.19(-0.19%)
Apr 19, 2023 100.25 100.40 99.83 100.26 23,442 -0.11(-0.11%)
Apr 18, 2023 100.38 100.89 100.03 100.37 30,566 +0.27(+0.27%)
Apr 17, 2023 99.45 100.10 99.38 100.10 47,270 +0.63(+0.63%)
Apr 14, 2023 99.28 100.08 98.88 99.47 39,904 -0.10(-0.10%)
Apr 13, 2023 98.85 99.67 98.30 99.57 28,445 +0.82(+0.83%)
Apr 12, 2023 99.40 99.68 98.55 98.75 44,113 +0.09(+0.09%)
Apr 11, 2023 98.25 99.06 98.25 98.66 58,200 +0.71(+0.72%)
Apr 10, 2023 96.77 97.95 96.77 97.95 30,580 +0.66(+0.68%)
Apr 06, 2023 97.21 97.45 96.84 97.29 53,416 -0.19(-0.19%)
Apr 05, 2023 98.09 98.33 97.17 97.48 32,828 -1.04(-1.06%)
Apr 04, 2023 100.42 100.42 98.17 98.52 88,364 -1.89(-1.88%)
Apr 03, 2023 100.16 100.60 99.66 100.41 129,606 +0.25(+0.25%)
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%)
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.