US Industrials Ishares ETF (NY: IYJ )

98.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 98.63 98.69 98.00 98.00 151,277 +0.45(+0.46%)
Jan 15, 2021 98.47 98.47 96.77 97.55 202,200 -1.16(-1.18%)
Jan 14, 2021 99.03 99.42 98.55 98.71 151,117 -0.03(-0.03%)
Jan 13, 2021 99.41 99.41 98.70 98.74 76,223 -0.64(-0.65%)
Jan 12, 2021 99.08 99.52 98.35 99.38 98,816 +0.65(+0.66%)
Jan 11, 2021 98.14 99.15 97.93 98.73 88,317 -0.40(-0.40%)
Jan 08, 2021 99.54 99.58 98.17 99.13 129,400 +0.12(+0.12%)
Jan 07, 2021 98.81 99.22 98.23 99.01 100,474 +1.00(+1.02%)
Jan 06, 2021 96.33 98.88 96.33 98.01 171,463 +1.91(+1.99%)
Jan 05, 2021 95.14 96.34 95.14 96.10 90,393 +0.98(+1.04%)
Jan 04, 2021 97.58 97.58 94.42 95.11 308,304 -1.98(-2.04%)
Dec 31, 2020 97.10 97.10 97.10 35,038 +0.53(+0.55%)
Dec 30, 2020 96.40 96.80 96.35 96.57 35,038 +0.64(+0.67%)
Dec 29, 2020 96.95 96.98 95.50 95.93 37,484 -0.86(-0.89%)
Dec 28, 2020 97.77 97.77 96.73 96.79 41,513 -0.03(-0.03%)
Dec 24, 2020 96.92 96.92 96.38 96.82 33,700 +0.33(+0.34%)
Dec 23, 2020 96.93 97.14 96.47 96.49 50,887 +0.13(+0.13%)
Dec 22, 2020 96.92 96.92 96.14 96.36 30,201 -0.23(-0.24%)
Dec 21, 2020 95.89 96.91 95.00 96.59 49,743 -0.60(-0.62%)
Dec 18, 2020 97.34 97.34 96.44 97.19 72,800 +0.17(+0.18%)
Dec 17, 2020 96.57 97.05 96.28 97.02 52,773 +0.97(+1.01%)
Dec 16, 2020 96.53 96.53 95.69 96.05 71,324 -0.09(-0.09%)
Dec 15, 2020 95.81 96.36 95.19 96.14 41,689 +1.27(+1.34%)
Dec 14, 2020 96.67 96.67 94.87 94.87 59,363 -1.06(-1.10%)
Dec 11, 2020 95.62 96.09 95.25 95.93 44,000 +0.04(+0.04%)
Dec 10, 2020 95.42 96.18 95.42 95.89 91,330 -0.38(-0.39%)
Dec 09, 2020 97.14 97.14 95.89 96.27 53,817 -0.36(-0.37%)
Dec 08, 2020 96.41 96.78 96.07 96.63 50,637 +0.42(+0.44%)
Dec 07, 2020 96.87 96.95 95.91 96.21 53,123 -96.76(-50.14%)
Dec 04, 2020 191.28 193.14 191.28 192.97 33,700 +2.59(+1.36%)
Dec 03, 2020 190.69 191.77 190.03 190.38 58,464 +0.27(+0.14%)
Dec 02, 2020 190.52 190.52 189.19 190.11 76,856 -0.65(-0.34%)
Dec 01, 2020 193.50 193.50 190.65 190.76 283,062 +0.55(+0.29%)
Nov 30, 2020 191.47 191.48 189.12 190.21 46,472 -1.44(-0.75%)
Nov 27, 2020 192.09 192.20 191.08 191.65 32,600 -0.26(-0.14%)
Nov 25, 2020 193.08 193.29 190.95 191.91 61,100 -0.74(-0.38%)
Nov 24, 2020 192.40 193.01 190.91 192.65 138,205 +3.46(+1.83%)
Nov 23, 2020 188.23 189.61 187.95 189.19 32,835 +2.95(+1.58%)
Nov 20, 2020 187.68 187.68 186.17 186.24 54,700 -1.25(-0.67%)
Nov 19, 2020 186.92 187.69 185.77 187.49 55,346 +1.01(+0.54%)
Nov 18, 2020 188.23 189.11 186.48 186.48 38,121 -1.34(-0.71%)
Nov 17, 2020 187.75 188.46 185.50 187.82 32,232 -0.33(-0.17%)
Nov 16, 2020 186.53 188.15 185.48 188.15 59,046 +4.14(+2.25%)
Nov 13, 2020 182.25 184.10 182.22 184.01 34,300 +3.39(+1.88%)
Nov 12, 2020 182.81 182.81 179.52 180.62 38,320 -2.29(-1.25%)
Nov 11, 2020 185.58 185.58 182.02 182.91 52,535 -0.33(-0.18%)
Nov 10, 2020 182.76 183.65 180.76 183.24 56,955 +2.31(+1.28%)
Nov 09, 2020 182.13 188.25 180.79 180.93 78,834 +3.86(+2.18%)
Nov 06, 2020 177.05 177.72 176.09 177.07 41,400 +0.72(+0.41%)
Nov 05, 2020 175.12 177.41 175.12 176.35 74,448 +3.88(+2.25%)
Nov 04, 2020 172.75 175.22 170.35 172.47 75,867 -0.11(-0.06%)
Nov 03, 2020 171.09 173.23 169.75 172.58 105,664 +4.33(+2.57%)
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.