Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 107.04 107.86 107.04 107.79 63,916 +0.50(+0.46%)
Jun 29, 2021 107.82 107.95 107.22 107.29 78,688 -0.12(-0.11%)
Jun 28, 2021 107.62 107.62 107.02 107.41 87,459 -0.39(-0.36%)
Jun 25, 2021 107.98 107.98 107.55 107.80 38,740 +0.29(+0.27%)
Jun 24, 2021 107.03 107.64 106.83 107.50 63,785 +0.98(+0.92%)
Jun 23, 2021 106.99 107.08 106.51 106.53 56,177 -0.19(-0.18%)
Jun 22, 2021 106.22 106.84 105.88 106.72 83,924 +0.32(+0.30%)
Jun 21, 2021 105.00 106.51 104.84 106.40 95,144 +2.00(+1.91%)
Jun 18, 2021 104.66 105.03 104.35 104.40 83,644 -1.24(-1.18%)
Jun 17, 2021 106.32 106.78 104.76 105.64 228,063 -0.99(-0.93%)
Jun 16, 2021 107.76 107.76 106.32 106.63 44,863 -1.06(-0.98%)
Jun 15, 2021 107.67 107.76 107.17 107.69 69,086 +0.27(+0.25%)
Jun 14, 2021 107.90 107.90 106.89 107.42 74,844 -0.35(-0.32%)
Jun 11, 2021 107.50 107.81 107.27 107.77 49,900 +0.39(+0.36%)
Jun 10, 2021 107.82 108.19 107.26 107.38 43,005 -0.13(-0.12%)
Jun 09, 2021 108.64 108.64 107.46 107.51 50,461 -0.84(-0.78%)
Jun 08, 2021 108.38 108.49 107.70 108.35 47,384 +0.37(+0.34%)
Jun 07, 2021 109.01 109.01 107.79 107.98 63,278 -0.82(-0.76%)
Jun 04, 2021 108.47 108.83 108.30 108.81 69,095 +0.62(+0.57%)
Jun 03, 2021 108.31 108.60 107.47 108.19 72,336 -0.34(-0.32%)
Jun 02, 2021 109.30 109.30 108.42 108.53 84,939 -0.26(-0.24%)
Jun 01, 2021 109.37 109.42 108.62 108.79 78,848 +0.33(+0.30%)
May 28, 2021 108.95 108.95 108.23 108.46 457,711 +0.04(+0.04%)
May 27, 2021 107.91 108.64 107.91 108.42 53,137 +1.05(+0.97%)
May 26, 2021 107.44 107.51 106.97 107.37 77,420 +0.20(+0.19%)
May 25, 2021 107.39 108.02 107.03 107.17 171,729 -0.25(-0.23%)
May 24, 2021 107.34 107.56 106.90 107.42 73,525 +0.86(+0.81%)
May 21, 2021 107.10 107.49 106.44 106.56 99,220 +0.23(+0.22%)
May 20, 2021 105.95 106.58 105.74 106.33 61,172 +0.70(+0.66%)
May 19, 2021 104.73 105.63 103.99 105.63 99,891 -0.51(-0.48%)
May 18, 2021 107.72 107.72 106.14 106.14 50,152 -1.46(-1.36%)
May 17, 2021 107.72 108.05 106.87 107.61 53,404 -0.39(-0.36%)
May 14, 2021 107.39 108.18 106.78 107.99 105,073 +1.42(+1.34%)
May 13, 2021 104.83 106.99 104.83 106.57 89,162 +1.74(+1.66%)
May 12, 2021 106.94 107.22 104.69 104.83 113,486 -2.85(-2.64%)
May 11, 2021 107.55 107.96 106.47 107.67 81,640 -1.06(-0.98%)
May 10, 2021 109.68 110.06 108.70 108.74 72,388 -0.47(-0.43%)
May 07, 2021 108.42 109.33 107.97 109.20 57,743 +0.95(+0.88%)
May 06, 2021 108.05 108.25 107.15 108.25 84,988 +0.69(+0.64%)
May 05, 2021 108.08 108.19 106.85 107.57 271,775 +0.01(+0.01%)
May 04, 2021 107.14 107.58 106.46 107.56 165,750 +0.03(+0.03%)
May 03, 2021 107.65 107.92 107.32 107.53 141,319 +0.72(+0.67%)
Apr 30, 2021 107.54 107.54 106.53 106.81 55,154 -1.11(-1.03%)
Apr 29, 2021 108.05 108.05 107.20 107.92 97,284 +0.58(+0.54%)
Apr 28, 2021 107.61 107.82 107.34 107.34 53,923 -0.20(-0.19%)
Apr 27, 2021 107.45 107.64 106.97 107.55 64,559 +0.47(+0.44%)
Apr 26, 2021 107.49 107.87 107.00 107.07 60,769 -0.06(-0.05%)
Apr 23, 2021 106.28 107.38 105.91 107.13 49,886 +1.24(+1.17%)
Apr 22, 2021 106.50 107.13 105.69 105.89 69,657 -0.46(-0.44%)
Apr 21, 2021 104.79 106.36 104.77 106.36 66,000 +1.20(+1.14%)
Apr 20, 2021 105.97 106.25 104.67 105.16 95,265 -0.87(-0.82%)
Apr 19, 2021 106.53 106.53 105.60 106.03 91,819 -0.58(-0.54%)
Apr 16, 2021 106.98 107.04 106.26 106.61 82,318 +0.21(+0.20%)
Apr 15, 2021 106.26 106.39 105.88 106.39 276,844 +0.87(+0.83%)
Apr 14, 2021 106.00 106.32 105.47 105.52 116,606 -0.30(-0.28%)
Apr 13, 2021 106.07 106.08 105.29 105.82 64,061 -0.12(-0.11%)
Apr 12, 2021 105.63 106.09 105.34 105.94 59,387 +0.38(+0.36%)
Apr 09, 2021 104.44 105.56 104.44 105.56 93,679 +0.96(+0.92%)
Apr 08, 2021 104.27 104.60 103.60 104.60 74,934 +0.78(+0.75%)
Apr 07, 2021 104.36 104.46 103.60 103.83 64,055 -0.44(-0.42%)
Apr 06, 2021 104.49 104.68 104.08 104.27 108,997 -0.11(-0.10%)
Apr 05, 2021 104.09 104.51 103.62 104.37 134,872 +1.26(+1.22%)
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.