Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.80 102.90 102.17 102.33 123,082 -0.04(-0.04%)
Mar 30, 2021 102.17 102.58 101.68 102.37 79,537 +0.29(+0.29%)
Mar 29, 2021 102.52 102.75 101.59 102.08 116,415 -0.43(-0.42%)
Mar 26, 2021 101.02 102.51 100.68 102.51 135,915 +2.03(+2.02%)
Mar 25, 2021 98.95 100.61 97.98 100.47 141,092 +1.26(+1.27%)
Mar 24, 2021 99.49 100.57 99.18 99.21 163,733 +0.43(+0.44%)
Mar 23, 2021 100.25 100.44 98.48 98.78 97,977 -1.60(-1.60%)
Mar 22, 2021 100.28 100.77 99.83 100.38 75,020 +0.10(+0.10%)
Mar 19, 2021 101.28 101.43 99.98 100.29 88,883 -0.68(-0.67%)
Mar 18, 2021 101.69 102.38 100.80 100.96 109,942 -0.87(-0.85%)
Mar 17, 2021 101.13 101.93 100.71 101.83 70,544 +0.88(+0.87%)
Mar 16, 2021 102.33 102.53 100.89 100.95 129,536 -1.25(-1.22%)
Mar 15, 2021 101.81 102.20 100.80 102.20 107,053 +0.84(+0.83%)
Mar 12, 2021 100.40 101.40 100.08 101.36 79,881 +0.84(+0.84%)
Mar 11, 2021 100.49 101.07 99.95 100.52 144,827 +0.87(+0.87%)
Mar 10, 2021 99.25 100.21 98.82 99.65 118,901 +1.11(+1.13%)
Mar 09, 2021 98.92 99.61 98.51 98.54 131,555 +0.72(+0.74%)
Mar 08, 2021 98.79 99.59 97.76 97.81 168,863 +0.23(+0.24%)
Mar 05, 2021 96.57 97.82 93.99 97.58 154,898 +2.16(+2.27%)
Mar 04, 2021 97.80 97.97 94.12 95.42 195,984 -2.21(-2.27%)
Mar 03, 2021 98.45 98.65 97.63 97.63 72,868 -0.72(-0.73%)
Mar 02, 2021 99.15 99.15 98.15 98.34 239,572 -0.50(-0.51%)
Mar 01, 2021 97.65 99.42 97.60 98.85 273,116 +2.72(+2.82%)
Feb 26, 2021 97.19 97.30 95.98 96.13 129,754 -0.61(-0.63%)
Feb 25, 2021 98.77 98.80 96.30 96.74 76,185 -2.08(-2.10%)
Feb 24, 2021 97.33 99.13 97.14 98.82 52,100 +1.46(+1.50%)
Feb 23, 2021 96.90 97.63 95.53 97.36 139,952 +0.01(+0.01%)
Feb 22, 2021 97.23 98.20 97.01 97.35 232,207 -0.45(-0.46%)
Feb 19, 2021 97.33 98.13 97.33 97.80 71,810 +0.97(+1.00%)
Feb 18, 2021 96.63 97.10 96.11 96.84 81,838 -0.57(-0.59%)
Feb 17, 2021 97.79 97.79 96.67 97.41 78,038 -0.51(-0.52%)
Feb 16, 2021 98.21 98.43 97.77 97.92 92,374 +0.07(+0.07%)
Feb 12, 2021 96.89 97.94 96.89 97.85 55,151 +0.95(+0.98%)
Feb 11, 2021 97.08 97.37 96.33 96.90 61,277 +0.28(+0.29%)
Feb 10, 2021 97.35 97.35 96.19 96.62 80,140 -0.19(-0.20%)
Feb 09, 2021 96.57 97.03 95.96 96.82 89,953 +0.14(+0.15%)
Feb 08, 2021 96.08 96.68 95.75 96.67 322,197 +1.37(+1.44%)
Feb 05, 2021 95.55 95.63 95.10 95.30 106,783 +0.47(+0.50%)
Feb 04, 2021 94.07 94.88 93.95 94.83 185,297 +1.37(+1.47%)
Feb 03, 2021 93.77 93.77 92.76 93.45 85,991 +0.14(+0.16%)
Feb 02, 2021 92.68 93.67 92.64 93.31 74,790 +1.77(+1.93%)
Feb 01, 2021 91.16 91.73 90.55 91.54 190,428 +1.43(+1.59%)
Jan 29, 2021 91.44 91.74 89.83 90.11 67,671 -1.74(-1.89%)
Jan 28, 2021 91.47 92.93 91.35 91.85 64,116 +1.22(+1.34%)
Jan 27, 2021 91.44 91.64 89.91 90.63 101,461 -2.23(-2.40%)
Jan 26, 2021 94.62 94.62 92.81 92.86 56,544 -1.04(-1.11%)
Jan 25, 2021 94.59 94.59 92.92 93.91 84,275 -0.69(-0.73%)
Jan 22, 2021 94.28 94.85 93.90 94.60 68,498 -0.26(-0.27%)
Jan 21, 2021 95.64 95.65 94.72 94.86 70,116 -0.61(-0.64%)
Jan 20, 2021 95.41 95.55 94.91 95.46 175,137 +0.75(+0.80%)
Jan 19, 2021 95.32 95.38 94.71 94.71 156,530 +0.43(+0.46%)
Jan 15, 2021 95.17 95.17 93.52 94.28 209,222 -1.12(-1.18%)
Jan 14, 2021 95.71 96.08 95.24 95.40 156,364 -0.03(-0.03%)
Jan 13, 2021 96.07 96.07 95.39 95.43 78,870 -0.62(-0.65%)
Jan 12, 2021 95.75 96.18 95.05 96.05 102,247 +0.63(+0.66%)
Jan 11, 2021 94.85 95.82 94.64 95.42 91,384 -0.39(-0.40%)
Jan 08, 2021 96.20 96.24 94.88 95.80 133,893 +0.12(+0.12%)
Jan 07, 2021 95.49 95.89 94.93 95.69 103,963 +0.97(+1.02%)
Jan 06, 2021 93.10 95.56 93.10 94.72 177,417 +1.85(+1.99%)
Jan 05, 2021 91.95 93.11 91.95 92.87 93,532 +0.95(+1.04%)
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.