Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.96 108.96 108.24 108.46 457,686 +0.04(+0.04%)
May 27, 2021 107.91 108.65 107.91 108.42 53,134 +1.05(+0.97%)
May 26, 2021 107.45 107.51 106.97 107.38 77,416 +0.20(+0.19%)
May 25, 2021 107.40 108.02 107.04 107.17 171,720 -0.25(-0.23%)
May 24, 2021 107.35 107.57 106.91 107.43 73,521 +0.86(+0.81%)
May 21, 2021 107.11 107.50 106.45 106.56 99,215 +0.23(+0.22%)
May 20, 2021 105.95 106.59 105.74 106.33 61,169 +0.70(+0.66%)
May 19, 2021 104.73 105.64 104.00 105.64 99,885 -0.51(-0.48%)
May 18, 2021 107.73 107.73 106.15 106.15 50,149 -1.46(-1.36%)
May 17, 2021 107.73 108.06 106.88 107.61 53,401 -0.39(-0.36%)
May 14, 2021 107.40 108.18 106.79 108.00 105,068 +1.42(+1.34%)
May 13, 2021 104.83 107.00 104.83 106.58 89,157 +1.74(+1.66%)
May 12, 2021 106.94 107.22 104.70 104.83 113,480 -2.85(-2.64%)
May 11, 2021 107.55 107.97 106.48 107.68 81,636 -1.06(-0.98%)
May 10, 2021 109.68 110.06 108.70 108.74 72,384 -0.47(-0.43%)
May 07, 2021 108.42 109.34 107.98 109.21 57,740 +0.95(+0.88%)
May 06, 2021 108.06 108.26 107.16 108.26 84,983 +0.69(+0.64%)
May 05, 2021 108.09 108.19 106.86 107.57 271,760 +0.01(+0.01%)
May 04, 2021 107.15 107.58 106.46 107.56 165,741 +0.03(+0.03%)
May 03, 2021 107.66 107.93 107.33 107.53 141,311 +0.72(+0.67%)
Apr 30, 2021 107.54 107.54 106.54 106.82 55,151 -1.11(-1.03%)
Apr 29, 2021 108.06 108.06 107.21 107.93 97,278 +0.58(+0.54%)
Apr 28, 2021 107.62 107.83 107.35 107.35 53,920 -0.20(-0.19%)
Apr 27, 2021 107.46 107.65 106.97 107.55 64,555 +0.47(+0.44%)
Apr 26, 2021 107.50 107.87 107.00 107.08 60,766 -0.06(-0.05%)
Apr 23, 2021 106.28 107.39 105.92 107.14 49,883 +1.24(+1.17%)
Apr 22, 2021 106.51 107.14 105.69 105.90 69,653 -0.46(-0.44%)
Apr 21, 2021 104.79 106.36 104.77 106.36 65,996 +1.20(+1.14%)
Apr 20, 2021 105.97 106.25 104.68 105.16 95,260 -0.87(-0.82%)
Apr 19, 2021 106.54 106.54 105.61 106.03 91,814 -0.58(-0.54%)
Apr 16, 2021 106.98 107.04 106.27 106.61 82,313 +0.21(+0.20%)
Apr 15, 2021 106.27 106.40 105.89 106.40 276,828 +0.87(+0.83%)
Apr 14, 2021 106.00 106.32 105.47 105.53 116,600 -0.30(-0.28%)
Apr 13, 2021 106.07 106.09 105.30 105.83 64,057 -0.12(-0.11%)
Apr 12, 2021 105.64 106.10 105.34 105.95 59,384 +0.38(+0.36%)
Apr 09, 2021 104.44 105.57 104.44 105.57 93,674 +0.96(+0.92%)
Apr 08, 2021 104.27 104.61 103.60 104.61 74,930 +0.78(+0.75%)
Apr 07, 2021 104.37 104.46 103.60 103.83 64,051 -0.44(-0.42%)
Apr 06, 2021 104.49 104.69 104.09 104.27 108,991 -0.11(-0.10%)
Apr 05, 2021 104.10 104.51 103.62 104.38 134,865 +1.26(+1.22%)
Apr 01, 2021 102.81 103.22 102.47 103.12 311,077 +0.78(+0.77%)
Mar 31, 2021 102.80 102.90 102.17 102.33 123,082 -0.04(-0.04%)
Mar 30, 2021 102.17 102.58 101.68 102.37 79,537 +0.29(+0.29%)
Mar 29, 2021 102.52 102.75 101.59 102.08 116,415 -0.43(-0.42%)
Mar 26, 2021 101.02 102.51 100.68 102.51 135,915 +2.03(+2.02%)
Mar 25, 2021 98.95 100.61 97.98 100.47 141,092 +1.26(+1.27%)
Mar 24, 2021 99.49 100.57 99.18 99.21 163,733 +0.43(+0.44%)
Mar 23, 2021 100.25 100.44 98.48 98.78 97,977 -1.60(-1.60%)
Mar 22, 2021 100.28 100.77 99.83 100.38 75,020 +0.10(+0.10%)
Mar 19, 2021 101.28 101.43 99.98 100.29 88,883 -0.68(-0.67%)
Mar 18, 2021 101.69 102.38 100.80 100.96 109,942 -0.87(-0.85%)
Mar 17, 2021 101.13 101.93 100.71 101.83 70,544 +0.88(+0.87%)
Mar 16, 2021 102.33 102.53 100.89 100.95 129,536 -1.25(-1.22%)
Mar 15, 2021 101.81 102.20 100.80 102.20 107,053 +0.84(+0.83%)
Mar 12, 2021 100.40 101.40 100.08 101.36 79,881 +0.84(+0.84%)
Mar 11, 2021 100.49 101.07 99.95 100.52 144,827 +0.87(+0.87%)
Mar 10, 2021 99.25 100.21 98.82 99.65 118,901 +1.11(+1.13%)
Mar 09, 2021 98.92 99.61 98.51 98.54 131,555 +0.72(+0.74%)
Mar 08, 2021 98.79 99.59 97.76 97.81 168,863 +0.23(+0.24%)
Mar 05, 2021 96.57 97.82 93.99 97.58 154,898 +2.16(+2.27%)
Mar 04, 2021 97.80 97.97 94.12 95.42 195,984 -2.21(-2.27%)
Mar 03, 2021 98.45 98.65 97.63 97.63 72,868 -0.72(-0.73%)
Mar 02, 2021 99.15 99.15 98.15 98.34 239,572 -0.50(-0.51%)
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.