Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.57 81.55 80.03 80.54 62,046 +0.01(+0.01%)
Sep 29, 2020 81.01 81.01 80.34 80.53 62,148 -0.33(-0.41%)
Sep 28, 2020 80.51 81.24 80.50 80.86 47,323 +1.53(+1.93%)
Sep 25, 2020 77.48 79.56 77.48 79.33 78,035 +1.24(+1.59%)
Sep 24, 2020 77.59 78.90 77.23 78.10 119,983 -0.01(-0.01%)
Sep 23, 2020 79.99 80.29 78.08 78.11 66,655 -1.74(-2.18%)
Sep 22, 2020 79.54 79.99 79.02 79.85 45,126 +0.94(+1.19%)
Sep 21, 2020 79.43 79.72 78.09 78.91 323,834 -2.10(-2.60%)
Sep 18, 2020 82.24 82.24 80.86 81.01 30,963 -0.88(-1.08%)
Sep 17, 2020 81.07 82.15 80.58 81.89 93,375 +0.21(+0.26%)
Sep 16, 2020 81.76 82.67 81.68 81.68 118,670 +0.28(+0.34%)
Sep 15, 2020 81.47 81.69 81.22 81.40 67,920 +0.36(+0.44%)
Sep 14, 2020 80.51 81.32 80.47 81.04 61,329 +1.17(+1.46%)
Sep 11, 2020 79.64 80.38 79.21 79.88 36,366 +0.51(+0.64%)
Sep 10, 2020 80.67 81.00 79.05 79.37 85,229 -1.03(-1.28%)
Sep 09, 2020 80.36 81.02 79.62 80.40 204,170 +1.47(+1.87%)
Sep 08, 2020 79.45 80.80 78.88 78.92 62,046 -1.82(-2.26%)
Sep 04, 2020 81.47 81.90 79.76 80.75 57,771 -0.39(-0.49%)
Sep 03, 2020 83.32 83.41 80.65 81.14 92,494 -2.62(-3.13%)
Sep 02, 2020 82.56 83.93 82.47 83.76 137,232 +1.46(+1.78%)
Sep 01, 2020 81.44 82.33 81.32 82.30 34,858 +0.85(+1.04%)
Aug 31, 2020 82.19 82.19 81.36 81.45 66,509 -0.76(-0.92%)
Aug 28, 2020 82.04 82.20 81.40 82.20 33,457 +0.70(+0.86%)
Aug 27, 2020 81.58 81.99 81.21 81.50 79,849 +0.30(+0.37%)
Aug 26, 2020 81.18 81.45 80.77 81.20 24,222 +0.15(+0.19%)
Aug 25, 2020 81.46 81.46 80.68 81.05 62,765 +0.07(+0.09%)
Aug 24, 2020 80.58 80.98 80.15 80.98 21,134 +1.18(+1.48%)
Aug 21, 2020 79.60 79.88 79.55 79.80 26,599 +0.13(+0.16%)
Aug 20, 2020 79.40 79.82 79.40 79.67 27,701 -0.28(-0.36%)
Aug 19, 2020 80.27 80.68 79.84 79.95 29,288 -0.31(-0.39%)
Aug 18, 2020 80.74 80.84 80.19 80.27 50,531 -0.49(-0.60%)
Aug 17, 2020 80.71 80.99 80.66 80.75 43,060 +0.09(+0.11%)
Aug 14, 2020 80.21 80.99 80.21 80.66 39,899 +0.17(+0.21%)
Aug 13, 2020 80.84 80.86 80.31 80.50 72,097 -0.23(-0.29%)
Aug 12, 2020 81.06 81.06 80.53 80.73 71,836 +0.40(+0.50%)
Aug 11, 2020 80.98 81.34 80.19 80.33 67,368 +0.21(+0.26%)
Aug 10, 2020 79.45 80.14 79.45 80.12 49,666 +0.98(+1.23%)
Aug 07, 2020 78.00 79.18 78.00 79.14 45,926 +0.72(+0.91%)
Aug 06, 2020 77.97 78.43 77.71 78.42 64,086 +0.30(+0.38%)
Aug 05, 2020 77.36 78.16 77.36 78.12 88,907 +1.31(+1.70%)
Aug 04, 2020 76.68 76.89 76.50 76.81 69,298 +0.06(+0.08%)
Aug 03, 2020 76.16 76.87 76.11 76.76 192,699 +0.63(+0.83%)
Jul 31, 2020 76.24 76.24 75.02 76.13 71,902 -0.16(-0.21%)
Jul 30, 2020 75.96 76.48 75.68 76.29 78,644 -0.50(-0.65%)
Jul 29, 2020 76.01 76.89 75.98 76.79 29,825 +1.29(+1.71%)
Jul 28, 2020 75.92 76.11 75.44 75.50 20,427 -0.64(-0.85%)
Jul 27, 2020 75.62 76.19 75.26 76.14 28,802 +0.60(+0.80%)
Jul 24, 2020 75.65 76.10 75.35 75.54 38,652 -0.66(-0.87%)
Jul 23, 2020 76.35 76.92 75.90 76.20 50,639 -0.29(-0.38%)
Jul 22, 2020 75.59 76.53 75.59 76.50 31,049 +0.68(+0.90%)
Jul 21, 2020 75.93 76.23 75.60 75.81 73,224 +0.61(+0.81%)
Jul 20, 2020 75.26 75.36 74.89 75.20 45,724 -0.28(-0.38%)
Jul 17, 2020 75.08 75.59 74.98 75.49 50,913 +0.64(+0.85%)
Jul 16, 2020 74.51 75.07 74.50 74.85 30,463 -0.14(-0.19%)
Jul 15, 2020 74.44 75.20 74.32 74.99 40,826 +1.67(+2.28%)
Jul 14, 2020 71.59 73.34 71.59 73.32 87,926 +1.40(+1.95%)
Jul 13, 2020 72.48 73.36 71.82 71.92 33,206 -0.28(-0.39%)
Jul 10, 2020 71.56 72.20 71.47 72.20 41,977 +0.58(+0.81%)
Jul 09, 2020 72.81 72.83 71.18 71.62 126,101 -1.15(-1.59%)
Jul 08, 2020 72.71 73.11 72.27 72.78 32,705 +0.21(+0.29%)
Jul 07, 2020 73.23 73.60 72.54 72.57 44,631 -1.18(-1.61%)
Jul 06, 2020 74.03 74.09 73.48 73.75 36,071 +0.85(+1.16%)
Jul 02, 2020 73.50 73.79 72.80 72.90 433,078 +0.56(+0.77%)
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.