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 (%)
Sep 30, 2022 82.95 83.77 81.96 82.08 49,159 -0.84(-1.02%)
Sep 29, 2022 83.38 83.38 82.32 82.92 58,113 -1.34(-1.59%)
Sep 28, 2022 82.67 84.66 82.45 84.26 196,384 +1.89(+2.30%)
Sep 27, 2022 83.34 83.84 81.81 82.37 73,535 -0.40(-0.49%)
Sep 26, 2022 83.39 84.14 82.50 82.78 101,360 -1.07(-1.28%)
Sep 23, 2022 84.18 84.27 82.80 83.85 287,286 -1.38(-1.62%)
Sep 22, 2022 86.41 86.41 85.19 85.22 56,491 -1.50(-1.73%)
Sep 21, 2022 88.62 89.37 86.67 86.73 29,901 -1.40(-1.58%)
Sep 20, 2022 88.30 88.38 87.50 88.12 44,644 -1.13(-1.27%)
Sep 19, 2022 87.65 89.30 87.65 89.25 46,753 +0.94(+1.06%)
Sep 16, 2022 88.31 88.56 87.64 88.32 65,884 -1.73(-1.92%)
Sep 15, 2022 90.76 91.75 89.73 90.05 22,068 -1.03(-1.13%)
Sep 14, 2022 91.63 91.63 90.38 91.07 42,322 -0.34(-0.37%)
Sep 13, 2022 92.89 93.52 91.18 91.41 36,128 -3.76(-3.95%)
Sep 12, 2022 94.96 95.57 94.66 95.17 26,118 +0.80(+0.85%)
Sep 09, 2022 93.41 94.52 93.41 94.37 22,153 +1.45(+1.57%)
Sep 08, 2022 91.71 92.98 91.38 92.92 78,789 +0.44(+0.48%)
Sep 07, 2022 90.58 92.63 90.58 92.48 28,447 +1.65(+1.82%)
Sep 06, 2022 90.82 91.39 90.07 90.83 92,505 +0.05(+0.05%)
Sep 02, 2022 92.67 92.87 90.36 90.78 71,108 -0.97(-1.05%)
Sep 01, 2022 91.01 91.80 90.55 91.74 46,484 +0.00(+0.00%)
Aug 31, 2022 93.07 93.23 91.73 91.74 24,417 -0.81(-0.88%)
Aug 30, 2022 94.02 94.02 92.08 92.56 58,591 -1.04(-1.12%)
Aug 29, 2022 93.37 94.33 93.18 93.60 30,459 -0.57(-0.60%)
Aug 26, 2022 97.65 97.65 94.16 94.17 26,066 -3.52(-3.60%)
Aug 25, 2022 96.45 97.68 96.45 97.68 29,757 +1.55(+1.62%)
Aug 24, 2022 95.75 96.52 95.75 96.13 24,948 +0.27(+0.29%)
Aug 23, 2022 95.78 96.49 95.77 95.86 18,452 -0.18(-0.18%)
Aug 22, 2022 96.79 96.82 95.93 96.03 68,659 -2.09(-2.13%)
Aug 19, 2022 98.51 98.74 97.92 98.12 38,262 -1.34(-1.34%)
Aug 18, 2022 99.02 99.62 98.87 99.46 57,372 +0.39(+0.39%)
Aug 17, 2022 98.97 99.45 98.55 99.07 30,024 -1.06(-1.06%)
Aug 16, 2022 99.41 100.42 99.18 100.13 44,989 +0.41(+0.41%)
Aug 15, 2022 98.47 99.86 98.47 99.72 46,117 +0.46(+0.46%)
Aug 12, 2022 98.54 99.27 98.12 99.26 53,961 +1.45(+1.48%)
Aug 11, 2022 98.45 98.74 97.75 97.82 43,061 +0.32(+0.33%)
Aug 10, 2022 96.75 97.77 96.75 97.50 32,694 +2.25(+2.36%)
Aug 09, 2022 95.81 95.81 95.08 95.25 21,715 -0.72(-0.75%)
Aug 08, 2022 96.35 96.90 95.76 95.97 24,601 -0.06(-0.06%)
Aug 05, 2022 94.82 96.08 94.81 96.03 28,333 +0.10(+0.10%)
Aug 04, 2022 95.59 96.13 95.34 95.93 41,682 +0.21(+0.22%)
Aug 03, 2022 95.07 95.96 94.80 95.72 40,260 +1.22(+1.29%)
Aug 02, 2022 94.94 95.42 94.21 94.50 30,487 -1.05(-1.10%)
Aug 01, 2022 95.08 95.83 94.52 95.55 33,153 +0.02(+0.02%)
Jul 29, 2022 93.85 95.71 93.85 95.53 44,585 +1.57(+1.67%)
Jul 28, 2022 92.76 94.04 92.21 93.96 42,579 +1.72(+1.86%)
Jul 27, 2022 90.98 92.63 90.66 92.24 52,674 +1.55(+1.71%)
Jul 26, 2022 90.90 91.13 90.45 90.69 30,141 -0.74(-0.81%)
Jul 25, 2022 91.26 91.57 90.59 91.43 64,680 +0.30(+0.33%)
Jul 22, 2022 91.94 92.16 90.64 91.13 36,044 -0.38(-0.42%)
Jul 21, 2022 90.08 91.55 90.08 91.51 50,695 +1.06(+1.18%)
Jul 20, 2022 89.29 90.60 89.29 90.45 47,733 +0.78(+0.87%)
Jul 19, 2022 87.25 89.83 87.24 89.66 52,834 +3.11(+3.59%)
Jul 18, 2022 87.82 88.17 86.37 86.56 20,256 -0.54(-0.62%)
Jul 15, 2022 86.40 87.19 86.08 87.10 149,262 +1.62(+1.90%)
Jul 14, 2022 84.58 85.51 84.16 85.48 43,662 -0.56(-0.65%)
Jul 13, 2022 85.46 86.53 85.16 86.03 44,176 -0.70(-0.81%)
Jul 12, 2022 86.37 87.74 86.30 86.74 33,687 -0.22(-0.26%)
Jul 11, 2022 86.84 87.35 86.76 86.96 25,830 -0.60(-0.68%)
Jul 08, 2022 87.50 87.96 86.93 87.56 26,336 -0.34(-0.39%)
Jul 07, 2022 87.41 88.10 86.97 87.90 31,786 +1.07(+1.24%)
Jul 06, 2022 86.45 87.26 85.85 86.82 521,655 +0.34(+0.40%)
Jul 05, 2022 85.66 86.49 84.50 86.48 55,872 -0.57(-0.65%)
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.