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 (%)
Dec 30, 2022 94.36 94.81 93.83 94.74 31,467 -0.36(-0.38%)
Dec 29, 2022 94.30 95.34 94.04 95.10 34,556 +1.45(+1.55%)
Dec 28, 2022 94.82 95.37 93.63 93.65 24,114 -1.15(-1.21%)
Dec 27, 2022 94.51 95.18 94.38 94.80 26,089 +0.27(+0.29%)
Dec 23, 2022 93.73 94.61 93.56 94.52 13,959 +0.59(+0.63%)
Dec 22, 2022 94.57 94.57 92.62 93.93 24,404 -1.26(-1.32%)
Dec 21, 2022 94.38 95.36 94.36 95.19 58,187 +1.52(+1.63%)
Dec 20, 2022 93.07 94.03 93.07 93.67 46,340 +0.31(+0.34%)
Dec 19, 2022 94.06 94.52 92.96 93.35 27,861 -0.81(-0.86%)
Dec 16, 2022 94.35 94.48 93.36 94.16 117,892 -0.82(-0.86%)
Dec 15, 2022 96.21 96.56 94.57 94.97 55,661 -2.72(-2.78%)
Dec 14, 2022 98.01 98.98 97.21 97.69 35,098 -0.40(-0.41%)
Dec 13, 2022 100.13 100.13 97.47 98.10 53,359 +0.53(+0.54%)
Dec 12, 2022 95.68 97.57 95.68 97.57 47,010 +1.74(+1.82%)
Dec 09, 2022 96.19 96.66 95.79 95.83 21,291 -0.72(-0.74%)
Dec 08, 2022 96.41 97.01 96.15 96.54 40,645 +0.70(+0.73%)
Dec 07, 2022 95.61 96.27 95.38 95.84 42,964 +0.00(+0.00%)
Dec 06, 2022 97.18 97.28 95.14 95.84 48,661 -1.46(-1.50%)
Dec 05, 2022 98.53 98.53 97.06 97.30 67,728 -1.85(-1.87%)
Dec 02, 2022 97.67 99.57 97.67 99.16 2,332,120 +0.32(+0.33%)
Dec 01, 2022 99.12 99.33 98.06 98.83 33,105 +0.24(+0.25%)
Nov 30, 2022 96.36 98.61 95.58 98.59 36,195 +2.24(+2.33%)
Nov 29, 2022 96.17 96.65 95.88 96.34 30,303 +0.15(+0.15%)
Nov 28, 2022 96.96 97.57 95.86 96.20 55,126 -1.77(-1.81%)
Nov 25, 2022 97.64 98.03 97.63 97.97 8,874 +0.44(+0.45%)
Nov 23, 2022 97.06 97.91 97.06 97.53 24,810 +0.47(+0.48%)
Nov 22, 2022 96.39 97.10 96.30 97.06 27,182 +1.16(+1.21%)
Nov 21, 2022 95.74 96.17 95.60 95.90 28,771 -0.16(-0.16%)
Nov 18, 2022 96.27 96.54 95.46 96.06 19,504 +0.56(+0.58%)
Nov 17, 2022 94.57 95.51 94.15 95.50 34,037 -0.45(-0.47%)
Nov 16, 2022 96.48 96.75 95.86 95.95 39,655 -0.85(-0.88%)
Nov 15, 2022 97.40 97.46 95.96 96.80 50,108 +0.85(+0.89%)
Nov 14, 2022 96.19 97.31 95.95 95.95 28,771 -0.68(-0.70%)
Nov 11, 2022 96.19 97.09 96.08 96.63 41,085 +0.47(+0.49%)
Nov 10, 2022 94.44 96.22 94.37 96.16 45,615 +5.00(+5.48%)
Nov 09, 2022 92.17 92.45 91.02 91.16 21,804 -1.74(-1.88%)
Nov 08, 2022 92.35 93.63 91.96 92.91 72,725 +0.95(+1.03%)
Nov 07, 2022 91.13 92.07 90.68 91.96 39,154 +1.27(+1.40%)
Nov 04, 2022 90.22 91.03 89.30 90.68 32,787 +1.53(+1.71%)
Nov 03, 2022 88.60 89.93 88.33 89.15 49,117 -0.74(-0.83%)
Nov 02, 2022 91.92 89.90 89.90 43,685 -2.36(-2.56%)
Nov 01, 2022 93.03 93.03 91.69 92.26 160,210 +0.04(+0.04%)
Oct 31, 2022 92.37 92.77 91.97 92.22 30,483 -0.67(-0.72%)
Oct 28, 2022 90.93 92.97 90.93 92.89 23,867 +2.15(+2.36%)
Oct 27, 2022 90.64 91.63 90.53 90.74 68,068 +0.59(+0.65%)
Oct 26, 2022 89.70 91.27 89.70 90.15 61,360 +0.69(+0.77%)
Oct 25, 2022 87.93 89.53 87.93 89.47 68,780 +1.61(+1.83%)
Oct 24, 2022 87.40 88.17 87.19 87.86 20,935 +0.95(+1.09%)
Oct 21, 2022 84.67 86.97 84.67 86.91 34,274 +2.10(+2.47%)
Oct 20, 2022 85.99 86.79 84.60 84.81 35,535 -1.25(-1.46%)
Oct 19, 2022 86.25 86.79 85.43 86.07 45,609 -0.97(-1.11%)
Oct 18, 2022 87.21 87.40 86.01 87.04 41,657 +1.75(+2.06%)
Oct 17, 2022 84.72 85.66 84.72 85.28 59,335 +2.11(+2.53%)
Oct 14, 2022 85.69 86.08 83.04 83.18 39,667 -1.91(-2.25%)
Oct 13, 2022 81.25 85.51 81.06 85.09 120,771 +1.95(+2.35%)
Oct 12, 2022 83.74 83.99 83.11 83.14 54,315 -0.57(-0.68%)
Oct 11, 2022 83.80 84.87 83.28 83.71 47,753 -0.55(-0.65%)
Oct 10, 2022 84.63 84.93 83.64 84.25 47,122 -0.23(-0.27%)
Oct 07, 2022 85.50 85.50 83.94 84.48 31,059 -1.87(-2.17%)
Oct 06, 2022 86.78 87.30 86.17 86.35 69,370 -0.97(-1.11%)
Oct 05, 2022 86.22 87.93 86.11 87.32 82,332 -0.03(-0.03%)
Oct 04, 2022 85.57 87.37 85.57 87.35 77,296 +2.99(+3.54%)
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.