Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.17 -1.22 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 96.36 98.60 95.58 98.58 36,197 +2.24(+2.33%)
Nov 29, 2022 96.16 96.64 95.87 96.34 30,305 +0.15(+0.15%)
Nov 28, 2022 96.96 97.57 95.86 96.19 55,129 -1.77(-1.81%)
Nov 25, 2022 97.63 98.02 97.62 97.97 8,874 +0.44(+0.45%)
Nov 23, 2022 97.05 97.90 97.05 97.52 24,811 +0.47(+0.48%)
Nov 22, 2022 96.39 97.09 96.29 97.05 27,184 +1.16(+1.21%)
Nov 21, 2022 95.73 96.16 95.59 95.90 28,773 -0.16(-0.16%)
Nov 18, 2022 96.26 96.53 95.46 96.06 19,505 +0.56(+0.58%)
Nov 17, 2022 94.57 95.51 94.14 95.50 34,039 -0.45(-0.47%)
Nov 16, 2022 96.48 96.74 95.86 95.95 39,657 -0.85(-0.88%)
Nov 15, 2022 97.40 97.46 95.96 96.80 50,111 +0.85(+0.89%)
Nov 14, 2022 96.18 97.31 95.95 95.95 28,773 -0.68(-0.70%)
Nov 11, 2022 96.18 97.08 96.07 96.62 41,088 +0.47(+0.49%)
Nov 10, 2022 94.44 96.21 94.36 96.15 45,618 +5.00(+5.48%)
Nov 09, 2022 92.17 92.44 91.02 91.16 21,805 -1.74(-1.88%)
Nov 08, 2022 92.35 93.63 91.96 92.90 72,729 +0.95(+1.03%)
Nov 07, 2022 91.13 92.07 90.68 91.95 39,156 +1.27(+1.40%)
Nov 04, 2022 90.22 91.03 89.30 90.68 32,789 +1.53(+1.71%)
Nov 03, 2022 88.60 89.92 88.33 89.15 49,120 -0.74(-0.83%)
Nov 02, 2022 91.91 89.89 89.89 43,687 -2.36(-2.56%)
Nov 01, 2022 93.03 93.03 91.69 92.25 160,218 +0.04(+0.04%)
Oct 31, 2022 92.36 92.76 91.96 92.21 30,485 -0.67(-0.72%)
Oct 28, 2022 90.92 92.96 90.92 92.88 23,868 +2.15(+2.36%)
Oct 27, 2022 90.64 91.63 90.53 90.74 68,072 +0.59(+0.65%)
Oct 26, 2022 89.70 91.26 89.70 90.15 61,363 +0.69(+0.77%)
Oct 25, 2022 87.92 89.52 87.92 89.46 68,784 +1.61(+1.83%)
Oct 24, 2022 87.39 88.17 87.19 87.86 20,936 +0.95(+1.09%)
Oct 21, 2022 84.67 86.96 84.67 86.91 34,276 +2.10(+2.47%)
Oct 20, 2022 85.98 86.79 84.60 84.81 35,537 -1.25(-1.46%)
Oct 19, 2022 86.25 86.79 85.43 86.06 45,612 -0.97(-1.11%)
Oct 18, 2022 87.21 87.39 86.00 87.03 41,659 +1.75(+2.06%)
Oct 17, 2022 84.71 85.65 84.71 85.28 59,338 +2.11(+2.53%)
Oct 14, 2022 85.69 86.07 83.04 83.17 39,670 -1.91(-2.25%)
Oct 13, 2022 81.24 85.50 81.06 85.08 120,778 +1.95(+2.35%)
Oct 12, 2022 83.73 83.99 83.10 83.13 54,318 -0.57(-0.68%)
Oct 11, 2022 83.80 84.87 83.28 83.70 47,755 -0.55(-0.65%)
Oct 10, 2022 84.62 84.93 83.63 84.25 47,124 -0.23(-0.27%)
Oct 07, 2022 85.49 85.49 83.94 84.48 31,060 -1.87(-2.17%)
Oct 06, 2022 86.78 87.30 86.16 86.35 69,374 -0.97(-1.11%)
Oct 05, 2022 86.22 87.92 86.10 87.32 82,337 -0.03(-0.03%)
Oct 04, 2022 85.56 87.37 85.56 87.35 77,300 +2.99(+3.54%)
Oct 03, 2022 82.71 85.01 82.56 84.36 123,773 +2.28(+2.78%)
Sep 30, 2022 82.95 83.77 81.96 82.08 49,162 -0.84(-1.02%)
Sep 29, 2022 83.38 83.38 82.32 82.92 58,116 -1.34(-1.59%)
Sep 28, 2022 82.66 84.65 82.45 84.26 196,394 +1.89(+2.30%)
Sep 27, 2022 83.34 83.84 81.80 82.37 73,539 -0.40(-0.49%)
Sep 26, 2022 83.39 84.13 82.50 82.77 101,366 -1.07(-1.28%)
Sep 23, 2022 84.17 84.26 82.80 83.84 287,302 -1.38(-1.62%)
Sep 22, 2022 86.40 86.40 85.18 85.22 56,495 -1.50(-1.73%)
Sep 21, 2022 88.62 89.37 86.66 86.72 29,902 -1.40(-1.58%)
Sep 20, 2022 88.29 88.37 87.49 88.12 44,647 -1.13(-1.27%)
Sep 19, 2022 87.65 89.30 87.65 89.25 46,755 +0.94(+1.06%)
Sep 16, 2022 88.30 88.55 87.63 88.31 65,888 -1.73(-1.92%)
Sep 15, 2022 90.75 91.75 89.73 90.04 22,069 -1.03(-1.13%)
Sep 14, 2022 91.62 91.62 90.37 91.07 42,325 -0.34(-0.37%)
Sep 13, 2022 92.88 93.52 91.17 91.41 36,130 -3.76(-3.95%)
Sep 12, 2022 94.95 95.57 94.66 95.17 26,120 +0.80(+0.85%)
Sep 09, 2022 93.41 94.51 93.41 94.37 22,154 +1.45(+1.57%)
Sep 08, 2022 91.70 92.98 91.38 92.91 78,794 +0.44(+0.48%)
Sep 07, 2022 90.58 92.63 90.58 92.47 28,449 +1.65(+1.82%)
Sep 06, 2022 90.81 91.39 90.06 90.82 92,510 +0.05(+0.05%)
Sep 02, 2022 92.67 92.86 90.35 90.77 71,112 -0.97(-1.05%)
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.