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 (%)
Nov 30, 2020 95.73 95.74 94.56 95.11 92,944 -0.72(-0.75%)
Nov 27, 2020 96.05 96.10 95.54 95.83 65,200 -0.13(-0.14%)
Nov 25, 2020 96.54 96.64 95.47 95.95 122,200 -0.37(-0.38%)
Nov 24, 2020 96.20 96.50 95.45 96.33 276,410 +1.73(+1.83%)
Nov 23, 2020 94.11 94.81 93.97 94.59 65,670 +1.47(+1.58%)
Nov 20, 2020 93.84 93.84 93.08 93.12 109,400 -0.62(-0.67%)
Nov 19, 2020 93.46 93.84 92.89 93.75 110,692 +0.51(+0.54%)
Nov 18, 2020 94.11 94.55 93.24 93.24 76,242 -0.67(-0.71%)
Nov 17, 2020 93.88 94.23 92.75 93.91 64,464 -0.16(-0.17%)
Nov 16, 2020 93.27 94.08 92.74 94.08 118,092 +2.07(+2.25%)
Nov 13, 2020 91.12 92.05 91.11 92.00 68,600 +1.69(+1.88%)
Nov 12, 2020 91.41 91.41 89.76 90.31 76,640 -1.14(-1.25%)
Nov 11, 2020 92.79 92.79 91.01 91.45 105,070 -0.17(-0.18%)
Nov 10, 2020 91.38 91.83 90.38 91.62 113,910 +1.16(+1.28%)
Nov 09, 2020 91.06 94.12 90.39 90.47 157,668 +1.93(+2.18%)
Nov 06, 2020 88.53 88.86 88.05 88.53 82,800 +0.36(+0.41%)
Nov 05, 2020 87.56 88.70 87.56 88.17 148,896 +1.94(+2.25%)
Nov 04, 2020 86.38 87.61 85.17 86.23 151,734 -0.06(-0.06%)
Nov 03, 2020 85.55 86.61 84.88 86.29 211,328 +2.17(+2.57%)
Nov 02, 2020 83.33 84.31 83.00 84.12 93,552 +1.91(+2.32%)
Oct 30, 2020 81.81 82.59 81.18 82.22 46,400 -0.39(-0.48%)
Oct 29, 2020 81.89 83.25 81.43 82.61 58,222 +0.95(+1.17%)
Oct 28, 2020 82.62 83.24 81.64 81.66 117,690 -2.55(-3.02%)
Oct 27, 2020 85.75 85.75 84.20 84.20 38,024 -1.29(-1.51%)
Oct 26, 2020 86.94 86.94 84.78 85.50 87,466 -2.23(-2.55%)
Oct 23, 2020 88.29 88.29 87.29 87.73 45,200 +0.30(+0.34%)
Oct 22, 2020 87.03 87.57 86.65 87.44 67,754 +0.31(+0.36%)
Oct 21, 2020 87.69 88.18 87.12 87.12 112,002 -0.30(-0.34%)
Oct 20, 2020 87.34 88.47 87.34 87.42 59,448 +0.44(+0.51%)
Oct 19, 2020 88.72 88.72 86.83 86.98 32,602 -1.19(-1.36%)
Oct 16, 2020 88.37 88.75 88.17 88.17 52,000 +0.47(+0.54%)
Oct 15, 2020 86.33 87.77 86.00 87.70 50,632 +0.21(+0.24%)
Oct 14, 2020 87.69 88.08 87.36 87.49 47,476 +0.09(+0.10%)
Oct 13, 2020 87.58 87.91 87.14 87.40 55,696 -0.66(-0.75%)
Oct 12, 2020 87.72 88.40 87.72 88.06 65,096 +0.63(+0.72%)
Oct 09, 2020 87.24 87.81 87.20 87.43 218,000 +0.57(+0.65%)
Oct 08, 2020 86.98 86.98 86.09 86.86 653,130 +0.77(+0.89%)
Oct 07, 2020 85.20 86.22 85.20 86.09 53,788 +1.72(+2.04%)
Oct 06, 2020 85.43 86.33 84.31 84.38 60,070 -0.92(-1.08%)
Oct 05, 2020 84.69 85.44 84.69 85.30 86,804 +1.44(+1.72%)
Oct 02, 2020 81.76 84.26 81.76 83.86 59,600 +0.45(+0.54%)
Oct 01, 2020 84.28 84.55 83.08 83.41 120,602 -0.17(-0.20%)
Sep 30, 2020 83.61 84.63 83.05 83.58 59,792 +0.01(+0.01%)
Sep 29, 2020 84.06 84.06 83.37 83.56 59,890 -0.34(-0.41%)
Sep 28, 2020 83.55 84.30 83.54 83.91 45,604 +1.58(+1.93%)
Sep 25, 2020 80.41 82.56 80.41 82.33 75,200 +1.28(+1.59%)
Sep 24, 2020 80.52 81.87 80.14 81.04 115,624 -0.01(-0.01%)
Sep 23, 2020 83.00 83.32 81.02 81.05 64,234 -1.92(-2.31%)
Sep 22, 2020 82.64 83.11 82.11 82.97 43,430 +0.98(+1.19%)
Sep 21, 2020 82.53 82.83 81.14 81.99 311,662 -2.19(-2.60%)
Sep 18, 2020 85.45 85.45 84.02 84.17 29,800 -0.92(-1.08%)
Sep 17, 2020 84.23 85.36 83.73 85.09 89,866 +0.22(+0.26%)
Sep 16, 2020 84.95 85.90 84.87 84.87 114,210 +0.29(+0.34%)
Sep 15, 2020 84.65 84.88 84.39 84.58 65,368 +0.37(+0.44%)
Sep 14, 2020 83.66 84.50 83.61 84.21 59,024 +1.21(+1.46%)
Sep 11, 2020 82.75 83.52 82.30 83.00 35,000 +0.53(+0.64%)
Sep 10, 2020 83.82 84.16 82.14 82.47 82,026 -1.07(-1.28%)
Sep 09, 2020 83.50 84.18 82.72 83.53 196,496 +1.53(+1.87%)
Sep 08, 2020 82.56 83.95 81.97 82.00 59,714 -1.90(-2.26%)
Sep 04, 2020 84.66 85.10 82.88 83.90 55,600 -0.41(-0.49%)
Sep 03, 2020 86.58 86.67 83.80 84.31 89,018 -2.72(-3.13%)
Sep 02, 2020 85.78 87.20 85.69 87.03 132,074 +1.52(+1.78%)
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.