Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	121.28	121.89	121.28	121.56	18,595	+0.26(+0.21%)
Apr 25, 2024	120.36	121.57	119.75	121.30	38,679	+0.07(+0.06%)
Apr 24, 2024	122.01	122.10	120.43	121.23	24,762	-0.70(-0.57%)
Apr 23, 2024	120.82	122.03	120.82	121.93	26,395	+1.68(+1.40%)
Apr 22, 2024	119.94	121.01	119.49	120.25	26,543	+0.84(+0.70%)
Apr 19, 2024	119.29	120.00	118.98	119.41	39,879	+0.11(+0.09%)
Apr 18, 2024	120.15	120.73	119.27	119.30	27,729	-0.47(-0.39%)
Apr 17, 2024	121.00	121.00	119.26	119.77	67,236	-0.63(-0.52%)
Apr 16, 2024	120.61	120.90	119.91	120.40	64,435	-0.36(-0.30%)
Apr 15, 2024	123.01	123.34	120.37	120.76	67,608	-1.02(-0.84%)
Apr 12, 2024	122.33	122.51	121.25	121.78	45,623	-1.40(-1.14%)
Apr 11, 2024	123.16	123.58	122.24	123.18	51,584	+0.08(+0.06%)
Apr 10, 2024	122.71	123.66	122.40	123.10	427,681	-1.38(-1.11%)
Apr 09, 2024	125.03	125.03	123.19	124.48	45,751	-0.41(-0.33%)
Apr 08, 2024	124.90	125.16	124.71	124.89	34,219	+0.16(+0.13%)
Apr 05, 2024	123.37	124.89	123.37	124.73	27,496	+1.59(+1.29%)
Apr 04, 2024	125.39	125.61	122.96	123.14	41,660	-1.22(-0.98%)
Apr 03, 2024	123.69	124.72	123.69	124.36	90,090	+0.42(+0.34%)
Apr 02, 2024	123.76	124.16	123.67	123.94	109,639	-0.62(-0.50%)
Apr 01, 2024	125.67	125.67	124.45	124.56	178,119	-1.15(-0.91%)
Mar 28, 2024	125.30	125.97	125.27	125.71	43,688	+0.39(+0.31%)
Mar 27, 2024	124.67	125.33	124.50	125.32	17,896	+1.43(+1.15%)
Mar 26, 2024	124.19	124.38	123.83	123.89	94,548	-0.06(-0.05%)
Mar 25, 2024	124.61	124.61	123.95	123.95	60,249	-0.67(-0.54%)
Mar 22, 2024	126.07	126.07	124.59	124.62	119,009	-0.89(-0.71%)
Mar 21, 2024	125.12	125.84	124.86	125.51	60,270	+0.44(+0.35%)
Mar 20, 2024	123.74	125.20	123.41	125.07	54,299	+1.43(+1.16%)
Mar 19, 2024	122.66	123.64	122.66	123.64	34,796	+0.96(+0.78%)
Mar 18, 2024	122.87	123.16	122.55	122.68	34,316	+0.40(+0.33%)
Mar 15, 2024	122.45	122.84	122.17	122.28	45,348	-0.21(-0.17%)
Mar 14, 2024	123.04	123.39	121.73	122.49	38,843	-0.57(-0.46%)
Mar 13, 2024	122.60	123.32	122.41	123.06	37,000	+0.33(+0.27%)
Mar 12, 2024	122.07	122.85	121.62	122.73	45,926	+0.82(+0.67%)
Mar 11, 2024	122.13	122.27	121.01	121.91	50,960	-0.42(-0.34%)
Mar 08, 2024	122.80	123.49	122.16	122.33	65,267	-0.33(-0.27%)
Mar 07, 2024	122.71	122.73	122.04	122.66	42,317	+0.92(+0.76%)
Mar 06, 2024	121.51	122.32	121.48	121.74	63,970	+0.76(+0.63%)
Mar 05, 2024	121.93	122.02	120.50	120.98	42,900	-1.00(-0.82%)
Mar 04, 2024	121.98	122.34	121.80	121.98	78,383	+0.13(+0.11%)
Mar 01, 2024	120.97	121.89	120.97	121.85	68,065	+0.63(+0.52%)
Feb 29, 2024	121.64	121.64	120.75	121.22	122,224	+0.16(+0.13%)
Feb 28, 2024	120.28	121.30	120.20	121.06	37,286	+0.50(+0.41%)
Feb 27, 2024	120.48	120.63	120.05	120.56	38,169	+0.12(+0.10%)
Feb 26, 2024	120.36	120.77	120.21	120.44	77,487	-0.09(-0.07%)
Feb 23, 2024	120.21	120.74	120.17	120.53	119,620	+0.72(+0.60%)
Feb 22, 2024	118.82	119.97	118.78	119.81	608,872	+1.86(+1.58%)
Feb 21, 2024	117.24	117.99	117.24	117.95	39,868	+0.37(+0.31%)
Feb 20, 2024	117.46	117.85	117.35	117.58	48,856	-0.76(-0.64%)
Feb 16, 2024	118.85	119.21	118.30	118.34	55,827	-0.64(-0.54%)
Feb 15, 2024	118.15	118.99	118.15	118.98	61,610	+1.09(+0.92%)
Feb 14, 2024	116.91	117.95	116.91	117.89	36,802	+1.42(+1.22%)
Feb 13, 2024	116.36	116.90	115.68	116.47	71,442	-1.56(-1.32%)
Feb 12, 2024	117.73	118.36	117.72	118.03	203,994	+0.36(+0.31%)
Feb 09, 2024	117.40	117.80	117.11	117.67	23,178	+0.31(+0.26%)
Feb 08, 2024	117.45	117.45	116.89	117.36	34,954	-0.08(-0.07%)
Feb 07, 2024	117.22	117.79	116.87	117.44	45,361	+0.93(+0.80%)
Feb 06, 2024	115.78	116.54	115.72	116.51	76,896	+0.78(+0.67%)
Feb 05, 2024	116.27	116.28	115.29	115.73	97,832	-1.00(-0.86%)
Feb 02, 2024	115.66	117.18	115.45	116.73	103,482	+0.65(+0.56%)
Feb 01, 2024	114.77	116.10	114.34	116.08	55,198	+1.95(+1.71%)
Jan 31, 2024	115.70	115.78	114.13	114.13	44,293	-1.50(-1.30%)
Jan 30, 2024	114.79	115.82	114.79	115.63	92,031	+0.29(+0.25%)
Jan 29, 2024	114.13	115.37	114.13	115.34	142,205	+0.98(+0.86%)
Jan 26, 2024	114.13	114.73	114.04	114.36	26,154	+0.08(+0.07%)
Jan 25, 2024	113.99	114.28	113.74	114.28	26,716	+0.87(+0.77%)
Jan 24, 2024	114.65	114.65	113.38	113.41	30,094	-0.75(-0.66%)
Jan 23, 2024	114.60	114.60	113.93	114.16	21,541	-0.22(-0.19%)
Jan 22, 2024	113.76	114.66	113.76	114.38	48,743	+0.94(+0.83%)
Jan 19, 2024	112.62	113.63	112.06	113.44	110,048	+0.98(+0.87%)
Jan 18, 2024	111.73	112.57	111.38	112.46	49,591	+1.23(+1.11%)
Jan 17, 2024	111.03	111.70	110.92	111.23	43,583	-0.62(-0.55%)
Jan 16, 2024	112.21	112.23	111.41	111.85	37,192	-0.91(-0.81%)
Jan 12, 2024	113.09	113.35	112.41	112.76	38,780	+0.14(+0.12%)
Jan 11, 2024	112.98	112.98	111.76	112.62	39,822	-0.21(-0.19%)
Jan 10, 2024	112.26	113.02	112.26	112.83	42,819	+0.39(+0.35%)
Jan 09, 2024	112.00	112.55	111.78	112.44	57,136	-0.37(-0.33%)
Jan 08, 2024	111.47	112.82	111.38	112.81	46,055	+0.88(+0.79%)
Jan 05, 2024	111.51	112.40	111.51	111.93	40,546	+0.27(+0.24%)
Jan 04, 2024	111.43	112.42	111.43	111.66	45,299	+0.14(+0.12%)
Jan 03, 2024	112.55	112.55	111.46	111.52	106,277	-1.93(-1.70%)
Jan 02, 2024	113.57	114.16	113.00	113.45	230,337	-0.91(-0.80%)
Dec 29, 2023	114.30	114.74	113.99	114.36	42,348	-0.30(-0.26%)
Dec 28, 2023	114.20	114.83	114.20	114.66	42,641	+0.05(+0.04%)
Dec 27, 2023	114.51	114.80	114.25	114.61	33,259	+0.21(+0.18%)
Dec 26, 2023	113.59	114.66	113.59	114.40	33,301	+0.63(+0.55%)
Dec 22, 2023	113.58	114.07	113.34	113.77	26,390	+0.52(+0.46%)
Dec 21, 2023	112.54	113.27	112.38	113.25	48,138	+1.31(+1.17%)
Dec 20, 2023	113.21	113.91	111.88	111.94	109,151	-2.10(-1.84%)
Dec 19, 2023	113.15	114.10	113.15	114.04	62,861	+0.88(+0.78%)
Dec 18, 2023	113.00	113.35	112.95	113.16	39,156	+0.20(+0.18%)
Dec 15, 2023	113.34	113.34	112.62	112.96	41,655	-0.27(-0.24%)
Dec 14, 2023	112.63	113.57	112.58	113.23	125,595	+1.36(+1.22%)
Dec 13, 2023	110.57	112.02	109.89	111.87	37,308	+1.51(+1.37%)
Dec 12, 2023	110.11	110.52	109.68	110.36	33,730	+0.49(+0.45%)
Dec 11, 2023	109.14	109.92	109.14	109.87	22,284	+0.90(+0.83%)
Dec 08, 2023	108.47	109.32	108.45	108.97	44,878	+0.38(+0.35%)
Dec 07, 2023	108.36	108.62	108.14	108.59	36,714	+0.32(+0.30%)
Dec 06, 2023	108.55	109.00	108.18	108.27	97,409	+0.37(+0.34%)
Dec 05, 2023	108.21	108.21	107.61	107.90	57,458	-0.74(-0.68%)
Dec 04, 2023	108.06	108.91	107.74	108.64	194,698	-0.06(-0.06%)
Dec 01, 2023	107.04	108.71	107.04	108.70	292,467	+1.66(+1.55%)
Nov 30, 2023	106.08	107.09	105.92	107.04	33,916	+1.06(+1.00%)
Nov 29, 2023	106.03	106.51	105.88	105.98	56,308	+0.51(+0.48%)
Nov 28, 2023	105.57	106.16	105.37	105.47	51,254	-0.16(-0.15%)
Nov 27, 2023	105.59	105.85	105.47	105.63	133,253	-0.43(-0.41%)
Nov 24, 2023	105.70	106.09	105.70	106.06	14,647	+0.36(+0.34%)
Nov 22, 2023	105.56	105.95	105.41	105.70	25,690	+0.41(+0.39%)
Nov 21, 2023	105.02	105.52	105.02	105.29	16,914	+0.01(+0.01%)
Nov 20, 2023	104.70	105.48	104.57	105.28	27,426	+0.35(+0.33%)
Nov 17, 2023	104.59	104.93	104.56	104.93	47,183	+0.72(+0.69%)
Nov 16, 2023	104.29	104.87	103.90	104.21	88,573	-0.09(-0.09%)
Nov 15, 2023	104.02	104.90	104.02	104.30	43,444	+0.33(+0.32%)
Nov 14, 2023	102.91	104.32	102.91	103.97	42,671	+2.33(+2.29%)
Nov 13, 2023	101.44	101.87	101.40	101.64	115,956	-0.10(-0.10%)
Nov 10, 2023	100.78	101.81	100.48	101.74	32,966	+1.43(+1.43%)
Nov 09, 2023	100.98	101.27	100.19	100.31	32,157	-0.47(-0.47%)
Nov 08, 2023	100.54	101.02	100.38	100.78	50,394	+0.27(+0.27%)
Nov 07, 2023	100.11	100.71	99.92	100.51	19,147	-0.12(-0.12%)
Nov 06, 2023	101.04	101.04	100.27	100.63	27,574	-0.36(-0.36%)
Nov 03, 2023	100.76	101.44	100.76	100.99	95,506	+1.12(+1.12%)
Nov 02, 2023	98.58	99.91	98.58	99.87	34,115	+2.05(+2.10%)
Nov 01, 2023	97.48	97.97	97.01	97.82	85,498	+0.59(+0.61%)
Oct 31, 2023	96.47	97.35	96.25	97.23	24,708	+0.79(+0.82%)
Oct 30, 2023	95.87	96.73	95.53	96.44	71,150	+1.13(+1.19%)
Oct 27, 2023	96.25	96.25	95.00	95.31	41,638	-0.70(-0.73%)
Oct 26, 2023	96.44	97.10	96.00	96.01	95,029	-0.80(-0.83%)
Oct 25, 2023	97.79	97.79	96.72	96.81	94,327	-1.20(-1.22%)
Oct 24, 2023	98.22	98.54	97.62	98.01	92,971	+0.65(+0.67%)
Oct 23, 2023	97.37	98.58	97.35	97.36	53,113	-0.47(-0.48%)
Oct 20, 2023	98.70	99.16	97.83	97.83	36,370	-1.08(-1.09%)
Oct 19, 2023	100.03	100.49	98.69	98.91	42,803	-1.03(-1.03%)
Oct 18, 2023	101.79	101.79	99.85	99.94	223,441	-2.49(-2.43%)
Oct 17, 2023	101.42	102.95	101.42	102.43	26,417	+0.50(+0.49%)
Oct 16, 2023	101.38	102.40	101.38	101.93	22,768	+1.13(+1.12%)
Oct 13, 2023	102.04	102.05	100.40	100.80	44,439	-0.88(-0.87%)
Oct 12, 2023	103.11	103.11	101.02	101.68	70,413	-1.13(-1.10%)
Oct 11, 2023	102.68	102.99	102.13	102.81	25,111	+0.47(+0.46%)
Oct 10, 2023	101.96	102.97	101.96	102.34	36,133	+0.79(+0.78%)
Oct 09, 2023	100.48	101.70	100.38	101.55	38,291	+0.96(+0.95%)
Oct 06, 2023	98.95	101.19	98.91	100.59	34,204	+1.09(+1.10%)
Oct 05, 2023	99.65	99.75	98.97	99.50	32,333	-0.37(-0.37%)
Oct 04, 2023	99.33	99.98	98.80	99.87	96,707	+0.64(+0.64%)
Oct 03, 2023	99.72	100.47	98.88	99.23	51,763	-0.96(-0.96%)
Oct 02, 2023	100.70	100.98	99.79	100.19	112,968	-0.70(-0.69%)
Sep 29, 2023	102.02	102.02	100.75	100.89	46,819	-0.53(-0.52%)
Sep 28, 2023	100.68	101.96	100.65	101.42	70,684	+0.56(+0.56%)
Sep 27, 2023	100.70	101.12	100.18	100.86	25,347	+0.55(+0.55%)
Sep 26, 2023	101.27	101.47	100.25	100.31	70,658	-1.80(-1.76%)
Sep 25, 2023	101.38	102.13	101.81	102.11	46,195	+0.35(+0.34%)
Sep 22, 2023	102.06	102.35	101.73	101.76	96,262	-0.25(-0.25%)
Sep 21, 2023	103.45	103.45	102.00	102.01	25,252	-1.92(-1.85%)
Sep 20, 2023	104.99	105.43	103.91	103.93	19,544	-0.55(-0.53%)
Sep 19, 2023	104.78	104.87	103.89	104.48	23,421	-0.52(-0.50%)
Sep 18, 2023	104.73	105.40	104.59	105.00	34,179	+0.29(+0.28%)
Sep 15, 2023	105.09	105.45	104.52	104.71	302,490	-0.66(-0.63%)
Sep 14, 2023	105.10	105.37	104.73	105.37	13,905	+0.80(+0.77%)
Sep 13, 2023	104.96	105.19	104.22	104.57	19,580	-0.58(-0.55%)
Sep 12, 2023	105.28	105.69	105.01	105.15	20,081	-0.38(-0.36%)
Sep 11, 2023	105.65	105.71	105.14	105.53	14,540	+0.14(+0.14%)
Sep 08, 2023	105.96	105.96	105.24	105.39	42,140	-0.44(-0.41%)
Sep 07, 2023	105.81	106.13	105.36	105.83	190,238	-0.38(-0.36%)
Sep 06, 2023	106.15	106.75	105.65	106.21	41,409	-0.32(-0.30%)
Sep 05, 2023	108.24	108.24	106.50	106.53	21,864	-1.77(-1.63%)
Sep 01, 2023	108.18	108.43	107.98	108.30	17,325	+0.76(+0.71%)
Aug 31, 2023	108.04	108.26	107.53	107.54	17,680	-0.33(-0.31%)
Aug 30, 2023	107.43	108.21	107.43	107.87	23,351	+0.50(+0.47%)
Aug 29, 2023	106.24	107.44	106.24	107.37	16,015	+1.00(+0.94%)
Aug 28, 2023	105.80	106.62	105.80	106.37	24,345	+0.94(+0.89%)
Aug 25, 2023	105.03	105.81	104.37	105.43	46,667	+0.88(+0.84%)
Aug 24, 2023	105.46	106.18	104.55	104.55	272,893	-1.16(-1.10%)
Aug 23, 2023	104.79	105.82	104.79	105.71	22,510	+1.02(+0.97%)
Aug 22, 2023	105.05	105.05	104.48	104.69	45,804	+0.01(+0.01%)
Aug 21, 2023	104.87	104.96	104.04	104.68	20,707	-0.03(-0.03%)
Aug 18, 2023	103.86	104.97	103.60	104.71	60,717	-0.03(-0.03%)
Aug 17, 2023	105.89	106.05	104.63	104.74	28,001	-0.93(-0.88%)
Aug 16, 2023	105.98	106.82	105.63	105.67	38,076	-0.62(-0.59%)
Aug 15, 2023	107.10	107.10	106.24	106.30	28,252	-1.41(-1.31%)
Aug 14, 2023	107.17	107.74	107.17	107.71	22,665	+0.27(+0.25%)
Aug 11, 2023	107.25	107.76	107.16	107.44	98,975	-0.01(-0.01%)
Aug 10, 2023	107.87	108.58	107.23	107.45	33,187	-0.02(-0.02%)
Aug 09, 2023	107.75	108.08	107.29	107.47	55,117	-0.26(-0.24%)
Aug 08, 2023	107.51	107.86	106.85	107.73	91,797	-0.66(-0.61%)
Aug 07, 2023	107.61	108.45	107.61	108.39	33,622	+1.19(+1.11%)
Aug 04, 2023	108.05	108.30	107.09	107.20	23,250	-0.60(-0.56%)
Aug 03, 2023	107.94	108.10	107.42	107.80	28,308	-0.62(-0.57%)
Aug 02, 2023	108.82	109.29	108.31	108.42	43,306	-1.32(-1.20%)
Aug 01, 2023	108.64	109.79	108.64	109.74	75,929	+0.58(+0.53%)
Jul 31, 2023	108.92	109.36	108.84	109.16	29,606	+0.39(+0.36%)
Jul 28, 2023	108.83	109.05	108.31	108.77	33,965	+0.54(+0.50%)
Jul 27, 2023	109.60	109.60	108.10	108.23	243,488	-0.94(-0.86%)
Jul 26, 2023	108.92	109.47	108.75	109.17	26,450	+0.33(+0.30%)
Jul 25, 2023	108.42	108.92	108.42	108.84	18,466	+0.01(+0.01%)
Jul 24, 2023	108.37	108.90	108.37	108.83	19,170	+0.43(+0.40%)
Jul 21, 2023	108.96	108.96	108.33	108.40	9,875	-0.39(-0.36%)
Jul 20, 2023	108.74	109.17	108.57	108.79	16,901	-0.19(-0.17%)
Jul 19, 2023	108.91	109.29	108.54	108.98	37,647	-0.01(-0.01%)
Jul 18, 2023	108.46	109.11	108.38	108.99	47,103	+0.47(+0.43%)
Jul 17, 2023	107.85	108.76	107.85	108.52	65,225	+0.60(+0.56%)
Jul 14, 2023	108.23	108.23	107.53	107.92	83,102	-0.37(-0.34%)
Jul 13, 2023	108.22	108.52	107.96	108.29	58,950	+0.41(+0.38%)
Jul 12, 2023	108.59	108.65	107.70	107.88	705,021	+0.27(+0.25%)
Jul 11, 2023	106.61	107.66	106.61	107.61	26,585	+1.37(+1.29%)
Jul 10, 2023	104.90	106.30	104.90	106.24	39,227	+1.23(+1.17%)
Jul 07, 2023	104.55	105.92	104.31	105.01	31,985	+0.20(+0.19%)
Jul 06, 2023	104.75	104.89	104.10	104.81	64,013	-0.93(-0.88%)
Jul 05, 2023	105.66	106.01	105.30	105.74	86,353	-0.54(-0.51%)
Jul 03, 2023	105.86	106.42	105.65	106.28	85,931	+0.24(+0.23%)
Jun 30, 2023	105.80	106.35	105.48	106.04	21,879	+0.93(+0.88%)
Jun 29, 2023	103.74	105.11	103.64	105.11	37,438	+1.33(+1.28%)
Jun 28, 2023	103.81	103.81	103.31	103.78	19,191	+0.00(+0.00%)
Jun 27, 2023	102.42	103.84	102.42	103.78	20,856	+1.29(+1.26%)
Jun 26, 2023	101.91	102.75	101.91	102.49	17,665	+0.40(+0.39%)
Jun 23, 2023	101.93	102.36	101.57	102.09	45,329	-0.68(-0.66%)
Jun 22, 2023	102.84	102.95	102.50	102.77	28,400	-0.56(-0.54%)
Jun 21, 2023	102.74	103.72	102.38	103.33	24,121	+0.23(+0.22%)
Jun 20, 2023	103.46	103.46	102.71	103.10	32,219	-0.69(-0.66%)
Jun 16, 2023	104.29	104.55	103.74	103.79	47,762	-0.22(-0.21%)
Jun 15, 2023	102.50	104.17	102.50	104.01	60,251	+1.55(+1.51%)
Jun 14, 2023	103.17	103.42	102.25	102.46	67,219	-0.40(-0.39%)
Jun 13, 2023	102.24	102.98	102.01	102.86	122,433	+0.81(+0.79%)
Jun 12, 2023	101.20	102.11	101.20	102.05	18,904	+0.86(+0.85%)
Jun 09, 2023	101.30	101.54	100.78	101.19	34,614	-0.18(-0.18%)
Jun 08, 2023	101.48	101.48	100.87	101.37	12,050	-0.21(-0.21%)
Jun 07, 2023	100.69	101.65	100.39	101.58	31,112	+0.82(+0.81%)
Jun 06, 2023	99.52	100.87	99.39	100.76	46,403	+1.01(+1.01%)
Jun 05, 2023	100.20	100.39	99.51	99.75	54,379	-0.89(-0.88%)
Jun 02, 2023	99.42	100.75	99.24	100.64	65,346	+2.73(+2.79%)

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.

US Industrials Ishares ETF (NY: IYJ )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

US Industrials Ishares ETF (NY: IYJ )

Historical Prices

Sections

Services

Statesman Examiner