Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.56 +0.24 (+0.19%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 83.61 84.63 83.05 83.58 59,792 +0.01(+0.01%)
Sep 29, 2020 84.06 84.06 83.37 83.56 59,890 -0.34(-0.41%)
Sep 28, 2020 83.55 84.30 83.54 83.91 45,604 +1.58(+1.93%)
Sep 25, 2020 80.41 82.56 80.41 82.33 75,200 +1.28(+1.59%)
Sep 24, 2020 80.52 81.87 80.14 81.04 115,624 -0.01(-0.01%)
Sep 23, 2020 83.00 83.32 81.02 81.05 64,234 -1.92(-2.31%)
Sep 22, 2020 82.64 83.11 82.11 82.97 43,430 +0.98(+1.19%)
Sep 21, 2020 82.53 82.83 81.14 81.99 311,662 -2.19(-2.60%)
Sep 18, 2020 85.45 85.45 84.02 84.17 29,800 -0.92(-1.08%)
Sep 17, 2020 84.23 85.36 83.73 85.09 89,866 +0.22(+0.26%)
Sep 16, 2020 84.95 85.90 84.87 84.87 114,210 +0.29(+0.34%)
Sep 15, 2020 84.65 84.88 84.39 84.58 65,368 +0.37(+0.44%)
Sep 14, 2020 83.66 84.50 83.61 84.21 59,024 +1.21(+1.46%)
Sep 11, 2020 82.75 83.52 82.30 83.00 35,000 +0.53(+0.64%)
Sep 10, 2020 83.82 84.16 82.14 82.47 82,026 -1.07(-1.28%)
Sep 09, 2020 83.50 84.18 82.72 83.53 196,496 +1.53(+1.87%)
Sep 08, 2020 82.56 83.95 81.97 82.00 59,714 -1.90(-2.26%)
Sep 04, 2020 84.66 85.10 82.88 83.90 55,600 -0.41(-0.49%)
Sep 03, 2020 86.58 86.67 83.80 84.31 89,018 -2.72(-3.13%)
Sep 02, 2020 85.78 87.20 85.69 87.03 132,074 +1.52(+1.78%)
Sep 01, 2020 84.62 85.55 84.49 85.51 33,548 +0.88(+1.04%)
Aug 31, 2020 85.40 85.40 84.54 84.63 64,010 -0.79(-0.92%)
Aug 28, 2020 85.25 85.42 84.58 85.42 32,200 +0.73(+0.86%)
Aug 27, 2020 84.77 85.19 84.39 84.69 76,848 +0.31(+0.37%)
Aug 26, 2020 84.36 84.63 83.92 84.38 23,312 +0.16(+0.19%)
Aug 25, 2020 84.64 84.64 83.83 84.22 60,406 +0.08(+0.09%)
Aug 24, 2020 83.73 84.14 83.28 84.14 20,340 +1.22(+1.48%)
Aug 21, 2020 82.71 83.00 82.66 82.92 25,600 +0.14(+0.16%)
Aug 20, 2020 82.50 82.93 82.50 82.78 26,660 -0.30(-0.36%)
Aug 19, 2020 83.40 83.83 82.96 83.08 28,188 -0.33(-0.39%)
Aug 18, 2020 83.89 84.00 83.33 83.40 48,632 -0.50(-0.60%)
Aug 17, 2020 83.86 84.15 83.81 83.91 41,442 +0.09(+0.11%)
Aug 14, 2020 83.34 84.15 83.34 83.81 38,400 +0.17(+0.21%)
Aug 13, 2020 84.00 84.02 83.44 83.64 69,388 -0.24(-0.29%)
Aug 12, 2020 84.23 84.23 83.67 83.88 69,136 +0.41(+0.50%)
Aug 11, 2020 84.14 84.52 83.33 83.47 64,836 +0.22(+0.26%)
Aug 10, 2020 82.55 83.27 82.55 83.25 47,800 +1.02(+1.23%)
Aug 07, 2020 81.05 82.28 81.05 82.23 44,200 +0.75(+0.91%)
Aug 06, 2020 81.01 81.50 80.75 81.48 61,678 +0.31(+0.38%)
Aug 05, 2020 80.38 81.21 80.38 81.17 85,566 +1.36(+1.70%)
Aug 04, 2020 79.67 79.89 79.49 79.81 66,694 +0.06(+0.08%)
Aug 03, 2020 79.14 79.88 79.08 79.75 185,456 +0.66(+0.83%)
Jul 31, 2020 79.22 79.22 77.95 79.10 69,200 -0.17(-0.21%)
Jul 30, 2020 78.93 79.47 78.64 79.27 75,688 -0.52(-0.65%)
Jul 29, 2020 78.98 79.89 78.95 79.78 28,704 +1.34(+1.71%)
Jul 28, 2020 78.89 79.09 78.39 78.44 19,660 -0.67(-0.85%)
Jul 27, 2020 78.58 79.17 78.19 79.11 27,720 +0.62(+0.80%)
Jul 24, 2020 78.61 79.08 78.29 78.49 37,200 -0.69(-0.87%)
Jul 23, 2020 79.33 79.92 78.87 79.18 48,736 -0.30(-0.38%)
Jul 22, 2020 78.54 79.52 78.54 79.48 29,882 +0.71(+0.90%)
Jul 21, 2020 78.89 79.21 78.55 78.78 70,472 +0.64(+0.81%)
Jul 20, 2020 78.19 78.31 77.81 78.14 44,006 -0.30(-0.38%)
Jul 17, 2020 78.02 78.54 77.91 78.44 49,000 +0.66(+0.85%)
Jul 16, 2020 77.42 78.00 77.41 77.78 29,318 -0.14(-0.19%)
Jul 15, 2020 77.34 78.14 77.22 77.92 39,292 +1.73(+2.28%)
Jul 14, 2020 74.39 76.20 74.39 76.19 84,622 +1.45(+1.95%)
Jul 13, 2020 75.31 76.22 74.63 74.73 31,958 -0.30(-0.39%)
Jul 10, 2020 74.35 75.03 74.27 75.03 40,400 +0.61(+0.81%)
Jul 09, 2020 75.65 75.67 73.95 74.42 121,362 -1.20(-1.59%)
Jul 08, 2020 75.55 75.96 75.10 75.62 31,476 +0.22(+0.29%)
Jul 07, 2020 76.09 76.47 75.38 75.40 42,954 -1.23(-1.61%)
Jul 06, 2020 76.92 76.98 76.35 76.63 34,716 +0.88(+1.16%)
Jul 02, 2020 76.38 76.67 75.64 75.75 416,800 +0.58(+0.77%)
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.