Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 112.27 112.81 112.25 112.62 30,160 -0.37(-0.33%)
Jul 29, 2021 112.93 113.38 112.54 112.99 39,536 +0.34(+0.30%)
Jul 28, 2021 112.74 113.05 112.06 112.65 25,891 +0.03(+0.03%)
Jul 27, 2021 112.72 112.96 111.92 112.62 26,971 -0.53(-0.47%)
Jul 26, 2021 113.03 113.23 112.56 113.15 52,337 -0.12(-0.11%)
Jul 23, 2021 112.64 113.36 112.54 113.27 72,066 +0.89(+0.79%)
Jul 22, 2021 112.60 112.77 112.20 112.38 22,766 -0.32(-0.28%)
Jul 21, 2021 112.00 112.79 111.71 112.70 90,316 +1.19(+1.07%)
Jul 20, 2021 109.45 111.83 109.30 111.51 510,217 +2.55(+2.34%)
Jul 19, 2021 109.63 109.63 108.17 108.96 142,459 -2.16(-1.94%)
Jul 16, 2021 112.33 112.46 111.07 111.12 38,990 -0.87(-0.78%)
Jul 15, 2021 111.31 112.25 111.31 111.99 43,563 -0.02(-0.02%)
Jul 14, 2021 112.49 112.72 111.69 112.01 339,024 +0.05(+0.04%)
Jul 13, 2021 112.67 112.73 111.96 111.96 38,418 -0.91(-0.80%)
Jul 12, 2021 112.14 112.90 112.01 112.86 39,207 +0.16(+0.15%)
Jul 09, 2021 111.60 112.70 111.60 112.70 56,827 +1.82(+1.64%)
Jul 08, 2021 110.47 111.52 110.13 110.88 190,012 -1.55(-1.38%)
Jul 07, 2021 111.33 112.43 111.17 112.43 58,315 +1.22(+1.10%)
Jul 06, 2021 111.71 111.71 110.17 111.21 175,884 -0.80(-0.71%)
Jul 02, 2021 111.71 112.09 111.53 112.01 155,955 +0.32(+0.29%)
Jul 01, 2021 111.26 111.69 111.22 111.69 608,079 +0.57(+0.51%)
Jun 30, 2021 110.35 111.20 110.35 111.12 61,999 +0.51(+0.46%)
Jun 29, 2021 111.15 111.29 110.54 110.61 76,328 -0.12(-0.11%)
Jun 28, 2021 110.95 110.95 110.33 110.73 84,836 -0.40(-0.36%)
Jun 25, 2021 111.32 111.32 110.88 111.13 37,578 +0.30(+0.27%)
Jun 24, 2021 110.34 110.97 110.13 110.83 61,872 +1.01(+0.92%)
Jun 23, 2021 110.30 110.39 109.80 109.82 54,492 -0.20(-0.18%)
Jun 22, 2021 109.50 110.14 109.15 110.02 81,407 +0.33(+0.30%)
Jun 21, 2021 108.25 109.80 108.08 109.69 92,290 +2.06(+1.91%)
Jun 18, 2021 107.90 108.28 107.58 107.63 81,135 -1.28(-1.18%)
Jun 17, 2021 109.61 110.08 108.00 108.91 221,222 -1.02(-0.93%)
Jun 16, 2021 111.09 111.09 109.61 109.93 43,518 -1.09(-0.98%)
Jun 15, 2021 111.00 111.09 110.48 111.02 67,014 +0.28(+0.25%)
Jun 14, 2021 111.24 111.24 110.20 110.74 72,599 -0.36(-0.32%)
Jun 11, 2021 110.83 111.14 110.59 111.10 48,404 +0.40(+0.36%)
Jun 10, 2021 111.15 111.54 110.58 110.70 41,715 -0.34(-0.31%)
Jun 09, 2021 112.21 112.21 110.99 111.04 48,857 -0.87(-0.78%)
Jun 08, 2021 111.94 112.05 111.23 111.91 45,877 +0.38(+0.34%)
Jun 07, 2021 112.59 112.59 111.33 111.53 61,266 -0.85(-0.76%)
Jun 04, 2021 112.03 112.41 111.86 112.38 66,898 +0.64(+0.57%)
Jun 03, 2021 111.87 112.17 111.00 111.74 70,036 -0.36(-0.32%)
Jun 02, 2021 112.89 112.89 111.98 112.09 82,238 -0.27(-0.24%)
Jun 01, 2021 112.96 113.01 112.19 112.36 76,341 +0.34(+0.30%)
May 28, 2021 112.53 112.53 111.79 112.02 443,154 +0.04(+0.04%)
May 27, 2021 111.45 112.21 111.45 111.98 51,447 +1.08(+0.97%)
May 26, 2021 110.97 111.04 110.48 110.90 74,958 +0.21(+0.19%)
May 25, 2021 110.92 111.56 110.55 110.69 166,268 -0.26(-0.23%)
May 24, 2021 110.87 111.09 110.41 110.95 71,187 +0.89(+0.81%)
May 21, 2021 110.62 111.02 109.94 110.06 96,065 +0.24(+0.22%)
May 20, 2021 109.43 110.08 109.21 109.82 59,227 +0.72(+0.66%)
May 19, 2021 108.17 109.10 107.41 109.10 96,714 -0.53(-0.48%)
May 18, 2021 111.26 111.26 109.63 109.63 48,557 -1.51(-1.36%)
May 17, 2021 111.26 111.60 110.39 111.14 51,706 -0.40(-0.36%)
May 14, 2021 110.92 111.73 110.29 111.54 101,732 +1.47(+1.34%)
May 13, 2021 108.27 110.50 108.27 110.07 86,327 +1.80(+1.66%)
May 12, 2021 110.45 110.74 108.13 108.27 109,877 -2.94(-2.64%)
May 11, 2021 111.08 111.51 109.97 111.21 79,044 -1.10(-0.98%)
May 10, 2021 113.28 113.67 112.27 112.31 70,086 -0.48(-0.43%)
May 07, 2021 111.98 112.92 111.52 112.79 55,907 +0.98(+0.88%)
May 06, 2021 111.60 111.81 110.67 111.81 82,285 +0.71(+0.64%)
May 05, 2021 111.63 111.74 110.36 111.10 263,132 +0.01(+0.01%)
May 04, 2021 110.66 111.11 109.95 111.09 160,479 +0.03(+0.03%)
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.