Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 +0.40 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 122.87 123.16 122.55 122.68 34,316 +0.40(+0.33%)
Mar 15, 2024 122.45 122.84 122.17 122.28 45,348 -0.21(-0.17%)
Mar 14, 2024 123.04 123.39 121.73 122.49 38,843 -0.57(-0.46%)
Mar 13, 2024 122.60 123.32 122.41 123.06 37,000 +0.33(+0.27%)
Mar 12, 2024 122.07 122.85 121.62 122.73 45,926 +0.82(+0.67%)
Mar 11, 2024 122.13 122.27 121.01 121.91 50,960 -0.42(-0.34%)
Mar 08, 2024 122.80 123.49 122.16 122.33 65,267 -0.33(-0.27%)
Mar 07, 2024 122.71 122.73 122.04 122.66 42,317 +0.92(+0.76%)
Mar 06, 2024 121.51 122.32 121.48 121.74 63,970 +0.76(+0.63%)
Mar 05, 2024 121.93 122.02 120.50 120.98 42,900 -1.00(-0.82%)
Mar 04, 2024 121.98 122.34 121.80 121.98 78,383 +0.13(+0.11%)
Mar 01, 2024 120.97 121.89 120.97 121.85 68,065 +0.63(+0.52%)
Feb 29, 2024 121.64 121.64 120.75 121.22 122,224 +0.16(+0.13%)
Feb 28, 2024 120.28 121.30 120.20 121.06 37,286 +0.50(+0.41%)
Feb 27, 2024 120.48 120.63 120.05 120.56 38,169 +0.12(+0.10%)
Feb 26, 2024 120.36 120.77 120.21 120.44 77,487 -0.09(-0.07%)
Feb 23, 2024 120.21 120.74 120.17 120.53 119,620 +0.72(+0.60%)
Feb 22, 2024 118.82 119.97 118.78 119.81 608,872 +1.86(+1.58%)
Feb 21, 2024 117.24 117.99 117.24 117.95 39,868 +0.37(+0.31%)
Feb 20, 2024 117.46 117.85 117.35 117.58 48,856 -0.76(-0.64%)
Feb 16, 2024 118.85 119.21 118.30 118.34 55,827 -0.64(-0.54%)
Feb 15, 2024 118.15 118.99 118.15 118.98 61,610 +1.09(+0.92%)
Feb 14, 2024 116.91 117.95 116.91 117.89 36,802 +1.42(+1.22%)
Feb 13, 2024 116.36 116.90 115.68 116.47 71,442 -1.56(-1.32%)
Feb 12, 2024 117.73 118.36 117.72 118.03 203,994 +0.36(+0.31%)
Feb 09, 2024 117.40 117.80 117.11 117.67 23,178 +0.31(+0.26%)
Feb 08, 2024 117.45 117.45 116.89 117.36 34,954 -0.08(-0.07%)
Feb 07, 2024 117.22 117.79 116.87 117.44 45,361 +0.93(+0.80%)
Feb 06, 2024 115.78 116.54 115.72 116.51 76,896 +0.78(+0.67%)
Feb 05, 2024 116.27 116.28 115.29 115.73 97,832 -1.00(-0.86%)
Feb 02, 2024 115.66 117.18 115.45 116.73 103,482 +0.65(+0.56%)
Feb 01, 2024 114.77 116.10 114.34 116.08 55,198 +1.95(+1.71%)
Jan 31, 2024 115.70 115.78 114.13 114.13 44,293 -1.50(-1.30%)
Jan 30, 2024 114.79 115.82 114.79 115.63 92,031 +0.29(+0.25%)
Jan 29, 2024 114.13 115.37 114.13 115.34 142,205 +0.98(+0.86%)
Jan 26, 2024 114.13 114.73 114.04 114.36 26,154 +0.08(+0.07%)
Jan 25, 2024 113.99 114.28 113.74 114.28 26,716 +0.87(+0.77%)
Jan 24, 2024 114.65 114.65 113.38 113.41 30,094 -0.75(-0.66%)
Jan 23, 2024 114.60 114.60 113.93 114.16 21,541 -0.22(-0.19%)
Jan 22, 2024 113.76 114.66 113.76 114.38 48,743 +0.94(+0.83%)
Jan 19, 2024 112.62 113.63 112.06 113.44 110,048 +0.98(+0.87%)
Jan 18, 2024 111.73 112.57 111.38 112.46 49,591 +1.23(+1.11%)
Jan 17, 2024 111.03 111.70 110.92 111.23 43,583 -0.62(-0.55%)
Jan 16, 2024 112.21 112.23 111.41 111.85 37,192 -0.91(-0.81%)
Jan 12, 2024 113.09 113.35 112.41 112.76 38,780 +0.14(+0.12%)
Jan 11, 2024 112.98 112.98 111.76 112.62 39,822 -0.21(-0.19%)
Jan 10, 2024 112.26 113.02 112.26 112.83 42,819 +0.39(+0.35%)
Jan 09, 2024 112.00 112.55 111.78 112.44 57,136 -0.37(-0.33%)
Jan 08, 2024 111.47 112.82 111.38 112.81 46,055 +0.88(+0.79%)
Jan 05, 2024 111.51 112.40 111.51 111.93 40,546 +0.27(+0.24%)
Jan 04, 2024 111.43 112.42 111.43 111.66 45,299 +0.14(+0.12%)
Jan 03, 2024 112.55 112.55 111.46 111.52 106,277 -1.93(-1.70%)
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.