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 (%)
Feb 28, 2022 99.77 101.17 99.46 100.73 81,772 +0.11(+0.11%)
Feb 25, 2022 98.82 100.81 98.93 100.63 150,301 +2.48(+2.53%)
Feb 24, 2022 94.40 98.39 93.53 98.15 231,212 +1.30(+1.34%)
Feb 23, 2022 99.48 99.48 96.74 96.85 273,749 -1.99(-2.02%)
Feb 22, 2022 99.32 100.40 98.32 98.84 159,417 -0.96(-0.96%)
Feb 18, 2022 99.80 0 -0.86(-0.85%)
Feb 17, 2022 102.13 102.21 100.49 100.66 632,226 -2.20(-2.14%)
Feb 16, 2022 102.34 103.22 101.82 102.85 116,733 +0.32(+0.31%)
Feb 15, 2022 101.95 102.78 101.94 102.53 58,600 +1.40(+1.38%)
Feb 14, 2022 101.09 101.68 100.43 101.13 91,957 -0.19(-0.19%)
Feb 11, 2022 103.00 103.54 100.87 101.33 94,683 -1.54(-1.49%)
Feb 10, 2022 103.70 104.96 102.42 102.86 73,123 -1.98(-1.89%)
Feb 09, 2022 103.92 104.97 103.92 104.84 66,067 +1.83(+1.77%)
Feb 08, 2022 102.05 103.28 102.05 103.02 85,798 +0.79(+0.77%)
Feb 07, 2022 102.87 103.03 101.99 102.23 66,445 -0.37(-0.36%)
Feb 04, 2022 102.79 103.41 101.49 102.60 105,716 -0.66(-0.64%)
Feb 03, 2022 104.11 104.52 103.09 103.26 150,178 -2.12(-2.01%)
Feb 02, 2022 105.10 105.57 104.39 105.38 208,685 -0.48(-0.45%)
Feb 01, 2022 104.71 106.04 104.40 105.86 153,642 +1.53(+1.46%)
Jan 31, 2022 102.19 104.35 104.33 77,527 +1.56(+1.52%)
Jan 28, 2022 100.54 102.79 99.51 102.77 162,791 +2.45(+2.44%)
Jan 27, 2022 101.87 102.46 99.89 100.32 317,993 -0.59(-0.59%)
Jan 26, 2022 102.06 103.63 100.36 100.91 118,065 -0.76(-0.75%)
Jan 25, 2022 101.18 102.58 99.52 101.67 173,687 -1.10(-1.07%)
Jan 24, 2022 100.89 102.94 98.79 102.77 1,204,386 +0.24(+0.24%)
Jan 21, 2022 104.06 104.71 102.42 102.52 161,724 -1.78(-1.71%)
Jan 20, 2022 105.53 107.09 104.19 104.31 78,287 -1.02(-0.97%)
Jan 19, 2022 106.72 106.86 105.33 105.33 45,717 -1.14(-1.07%)
Jan 18, 2022 107.10 107.10 106.16 106.47 177,887 -1.48(-1.37%)
Jan 14, 2022 107.94 0 -0.70(-0.64%)
Jan 13, 2022 109.36 109.97 108.39 108.64 106,280 -0.35(-0.32%)
Jan 12, 2022 109.39 109.71 108.71 108.99 58,738 +0.11(+0.10%)
Jan 11, 2022 107.76 108.99 106.88 108.89 60,006 +1.04(+0.96%)
Jan 10, 2022 108.55 108.71 106.27 107.85 119,364 -1.22(-1.12%)
Jan 07, 2022 109.30 109.83 109.05 109.07 38,278 -0.55(-0.51%)
Jan 06, 2022 109.55 110.13 109.31 109.62 146,836 +0.04(+0.04%)
Jan 05, 2022 111.00 111.63 109.52 109.59 44,977 -1.26(-1.14%)
Jan 04, 2022 109.91 111.08 109.91 110.85 179,519 +1.33(+1.22%)
Jan 03, 2022 109.67 110.12 109.02 109.52 138,720 -0.04(-0.04%)
Dec 31, 2021 109.34 109.98 109.13 109.56 16,153 +0.12(+0.11%)
Dec 30, 2021 109.78 110.10 109.40 109.44 38,149 -0.24(-0.22%)
Dec 29, 2021 109.36 109.92 109.30 109.68 47,027 +0.23(+0.21%)
Dec 28, 2021 108.99 109.88 108.99 109.45 54,376 +0.29(+0.27%)
Dec 27, 2021 108.23 109.21 108.12 109.16 19,959 +1.08(+1.00%)
Dec 23, 2021 107.56 108.44 107.56 108.08 34,536 +0.86(+0.81%)
Dec 22, 2021 106.34 107.24 106.28 107.22 59,624 +0.84(+0.78%)
Dec 21, 2021 104.50 106.49 104.47 106.38 78,031 +2.58(+2.49%)
Dec 20, 2021 104.33 104.33 103.01 103.80 1,096,496 -2.12(-2.00%)
Dec 17, 2021 107.12 107.25 105.68 105.91 40,269 -1.51(-1.40%)
Dec 16, 2021 108.23 108.41 106.92 107.42 45,539 +0.33(+0.31%)
Dec 15, 2021 106.19 107.18 105.43 107.09 81,390 +1.12(+1.06%)
Dec 14, 2021 106.19 107.37 105.54 105.97 48,519 -1.01(-0.95%)
Dec 13, 2021 107.66 107.89 106.82 106.98 97,618 -1.03(-0.96%)
Dec 10, 2021 107.98 108.16 107.45 108.02 97,683 +0.46(+0.42%)
Dec 09, 2021 107.74 108.06 107.43 107.56 46,578 -0.42(-0.39%)
Dec 08, 2021 107.72 108.11 107.35 107.98 47,221 +0.59(+0.55%)
Dec 07, 2021 107.04 108.15 107.04 107.39 108,430 +1.68(+1.59%)
Dec 06, 2021 104.59 106.32 104.43 105.71 34,830 +1.82(+1.75%)
Dec 03, 2021 104.66 104.77 102.90 103.88 45,154 -0.52(-0.50%)
Dec 02, 2021 101.73 104.76 101.73 104.41 130,910 +3.06(+3.02%)
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.