Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.68 111.88 110.96 111.13 32,904 -0.36(-0.32%)
Aug 30, 2021 111.34 111.81 111.15 111.49 55,676 +0.30(+0.27%)
Aug 27, 2021 110.48 111.32 110.48 111.19 36,415 +1.00(+0.91%)
Aug 26, 2021 110.71 110.71 110.11 110.19 73,520 -0.60(-0.54%)
Aug 25, 2021 110.29 111.09 110.16 110.79 32,580 +0.46(+0.41%)
Aug 24, 2021 110.00 110.58 110.00 110.34 34,618 +0.43(+0.39%)
Aug 23, 2021 109.44 110.15 109.44 109.91 76,219 +0.85(+0.78%)
Aug 20, 2021 108.73 109.22 108.58 109.06 48,567 +0.67(+0.62%)
Aug 19, 2021 108.25 108.87 107.94 108.39 64,988 -0.55(-0.51%)
Aug 18, 2021 109.86 110.13 108.84 108.94 56,829 -1.04(-0.94%)
Aug 17, 2021 110.55 110.55 109.20 109.98 37,699 -1.07(-0.96%)
Aug 16, 2021 110.32 111.06 109.92 111.05 77,978 +0.35(+0.32%)
Aug 13, 2021 111.14 111.14 110.59 110.70 51,185 -0.13(-0.11%)
Aug 12, 2021 111.21 111.21 110.59 110.82 33,424 -0.24(-0.22%)
Aug 11, 2021 110.25 111.06 110.16 111.06 89,014 +1.17(+1.07%)
Aug 10, 2021 109.54 110.13 109.34 109.89 42,833 +0.66(+0.60%)
Aug 09, 2021 109.18 109.49 108.92 109.23 84,703 -0.28(-0.26%)
Aug 06, 2021 109.32 109.67 109.32 109.51 74,523 +0.48(+0.44%)
Aug 05, 2021 108.68 109.34 108.67 109.04 110,431 +0.65(+0.60%)
Aug 04, 2021 108.92 109.23 108.28 108.39 187,966 -1.10(-1.00%)
Aug 03, 2021 108.46 109.48 107.87 109.48 156,662 +0.98(+0.90%)
Aug 02, 2021 109.47 110.45 108.42 108.50 531,898 -0.74(-0.67%)
Jul 30, 2021 108.90 109.43 108.88 109.24 31,092 -0.36(-0.33%)
Jul 29, 2021 109.54 109.98 109.16 109.60 40,758 +0.33(+0.30%)
Jul 28, 2021 109.36 109.66 108.70 109.27 26,691 +0.03(+0.03%)
Jul 27, 2021 109.34 109.57 108.57 109.24 27,805 -0.51(-0.47%)
Jul 26, 2021 109.64 109.83 109.18 109.76 53,955 -0.12(-0.11%)
Jul 23, 2021 109.26 109.96 109.16 109.87 74,294 +0.86(+0.79%)
Jul 22, 2021 109.22 109.39 108.83 109.01 23,470 -0.31(-0.28%)
Jul 21, 2021 108.64 109.41 108.36 109.32 93,108 +1.15(+1.07%)
Jul 20, 2021 106.17 108.47 106.03 108.17 525,995 +2.47(+2.34%)
Jul 19, 2021 106.34 106.34 104.92 105.69 146,864 -2.10(-1.94%)
Jul 16, 2021 108.96 109.08 107.74 107.79 40,195 -0.84(-0.78%)
Jul 15, 2021 107.97 108.88 107.97 108.63 44,910 -0.02(-0.02%)
Jul 14, 2021 109.12 109.34 108.34 108.65 349,508 +0.05(+0.04%)
Jul 13, 2021 109.29 109.35 108.60 108.60 39,606 -0.88(-0.80%)
Jul 12, 2021 108.78 109.51 108.65 109.48 40,419 +0.16(+0.15%)
Jul 09, 2021 108.25 109.32 108.25 109.32 58,584 +1.77(+1.64%)
Jul 08, 2021 107.16 108.17 106.83 107.55 195,888 -1.50(-1.38%)
Jul 07, 2021 107.99 109.06 107.83 109.06 60,118 +1.18(+1.10%)
Jul 06, 2021 108.36 108.36 106.86 107.87 181,323 -0.78(-0.71%)
Jul 02, 2021 108.36 108.73 108.18 108.65 160,777 +0.31(+0.29%)
Jul 01, 2021 107.92 108.34 107.88 108.34 626,883 +0.55(+0.51%)
Jun 30, 2021 107.04 107.86 107.04 107.79 63,916 +0.50(+0.46%)
Jun 29, 2021 107.82 107.95 107.22 107.29 78,688 -0.12(-0.11%)
Jun 28, 2021 107.62 107.62 107.02 107.41 87,459 -0.39(-0.36%)
Jun 25, 2021 107.98 107.98 107.55 107.80 38,740 +0.29(+0.27%)
Jun 24, 2021 107.03 107.64 106.83 107.50 63,785 +0.98(+0.92%)
Jun 23, 2021 106.99 107.08 106.51 106.53 56,177 -0.19(-0.18%)
Jun 22, 2021 106.22 106.84 105.88 106.72 83,924 +0.32(+0.30%)
Jun 21, 2021 105.00 106.51 104.84 106.40 95,144 +2.00(+1.91%)
Jun 18, 2021 104.66 105.03 104.35 104.40 83,644 -1.24(-1.18%)
Jun 17, 2021 106.32 106.78 104.76 105.64 228,063 -0.99(-0.93%)
Jun 16, 2021 107.76 107.76 106.32 106.63 44,863 -1.06(-0.98%)
Jun 15, 2021 107.67 107.76 107.17 107.69 69,086 +0.27(+0.25%)
Jun 14, 2021 107.90 107.90 106.89 107.42 74,844 -0.35(-0.32%)
Jun 11, 2021 107.50 107.81 107.27 107.77 49,900 +0.39(+0.36%)
Jun 10, 2021 107.82 108.19 107.26 107.38 43,005 -0.13(-0.12%)
Jun 09, 2021 108.64 108.64 107.46 107.51 50,461 -0.84(-0.78%)
Jun 08, 2021 108.38 108.49 107.70 108.35 47,384 +0.37(+0.34%)
Jun 07, 2021 109.01 109.01 107.79 107.98 63,278 -0.82(-0.76%)
Jun 04, 2021 108.47 108.83 108.30 108.81 69,095 +0.62(+0.57%)
Jun 03, 2021 108.31 108.60 107.47 108.19 72,336 -0.34(-0.32%)
Jun 02, 2021 109.30 109.30 108.42 108.53 84,939 -0.26(-0.24%)
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.