Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.56 +0.24 (+0.19%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.98 63.29 61.84 62.10 110,612 -0.88(-1.41%)
Mar 30, 2020 61.71 63.24 61.03 62.98 99,200 +1.48(+2.40%)
Mar 27, 2020 62.37 63.30 61.25 61.51 260,200 -3.00(-4.65%)
Mar 26, 2020 60.69 64.73 60.69 64.51 249,836 +4.18(+6.93%)
Mar 25, 2020 58.62 62.52 57.70 60.33 150,602 +1.84(+3.14%)
Mar 24, 2020 53.52 58.53 53.52 58.49 89,364 +6.41(+12.32%)
Mar 23, 2020 54.09 54.09 50.97 52.08 235,186 -2.56(-4.69%)
Mar 20, 2020 57.90 58.25 54.11 54.64 163,000 -2.70(-4.72%)
Mar 19, 2020 55.74 57.80 54.30 57.34 166,084 +0.74(+1.32%)
Mar 18, 2020 59.27 59.27 52.63 56.60 237,896 -4.05(-6.68%)
Mar 17, 2020 59.24 60.98 57.16 60.65 179,428 +2.62(+4.52%)
Mar 16, 2020 64.30 64.30 57.74 58.02 217,090 -8.26(-12.45%)
Mar 13, 2020 63.30 66.38 61.70 66.28 224,600 +4.81(+7.83%)
Mar 12, 2020 64.67 65.52 59.78 61.47 337,758 -6.60(-9.70%)
Mar 11, 2020 69.89 70.58 67.39 68.07 107,346 -4.13(-5.72%)
Mar 10, 2020 70.97 72.20 68.60 72.20 235,810 +3.48(+5.06%)
Mar 09, 2020 72.67 72.67 67.38 68.72 160,698 -6.09(-8.15%)
Mar 06, 2020 73.77 75.56 73.53 74.81 178,200 -1.48(-1.95%)
Mar 05, 2020 77.65 78.17 75.91 76.30 55,516 -3.45(-4.33%)
Mar 04, 2020 77.78 79.75 77.28 79.75 84,732 +3.07(+4.01%)
Mar 03, 2020 78.61 79.78 76.14 76.68 267,070 -1.93(-2.46%)
Mar 02, 2020 76.38 78.61 75.36 78.61 133,532 +2.52(+3.31%)
Feb 28, 2020 74.19 76.09 73.88 76.09 209,600 -0.83(-1.07%)
Feb 27, 2020 78.30 79.76 76.88 76.92 222,662 -2.88(-3.60%)
Feb 26, 2020 80.66 81.81 79.62 79.80 86,956 -0.56(-0.70%)
Feb 25, 2020 83.98 83.98 80.29 80.36 146,466 -3.29(-3.93%)
Feb 24, 2020 83.26 84.16 83.18 83.65 92,432 -2.49(-2.89%)
Feb 21, 2020 86.53 86.53 85.96 86.14 19,600 -0.65(-0.74%)
Feb 20, 2020 86.83 87.27 86.06 86.79 26,692 -0.07(-0.08%)
Feb 19, 2020 86.87 87.16 86.86 86.86 207,156 +0.28(+0.33%)
Feb 18, 2020 86.88 86.88 86.47 86.58 15,530 -0.50(-0.57%)
Feb 14, 2020 87.00 87.16 86.84 87.07 14,000 +0.13(+0.15%)
Feb 13, 2020 86.73 87.35 86.69 86.94 35,336 -0.15(-0.17%)
Feb 12, 2020 87.03 87.18 86.75 87.09 38,292 +0.50(+0.57%)
Feb 11, 2020 86.75 87.03 86.51 86.60 27,452 +0.25(+0.29%)
Feb 10, 2020 85.82 86.36 85.82 86.35 13,642 +0.46(+0.54%)
Feb 07, 2020 86.31 86.31 85.89 85.89 46,000 -0.74(-0.85%)
Feb 06, 2020 86.88 86.88 86.31 86.63 38,244 +0.17(+0.20%)
Feb 05, 2020 86.13 86.50 85.72 86.46 102,796 +1.10(+1.29%)
Feb 04, 2020 84.89 85.57 84.89 85.36 39,056 +1.55(+1.84%)
Feb 03, 2020 83.73 84.50 83.73 83.81 40,922 +0.39(+0.46%)
Jan 31, 2020 84.98 84.98 83.15 83.42 270,200 -1.96(-2.30%)
Jan 30, 2020 84.59 85.39 84.35 85.39 65,198 -0.07(-0.08%)
Jan 29, 2020 85.67 85.90 85.36 85.46 21,616 +0.16(+0.19%)
Jan 28, 2020 84.83 85.51 84.63 85.29 18,036 +0.74(+0.88%)
Jan 27, 2020 84.50 85.03 84.00 84.55 67,796 -1.36(-1.58%)
Jan 24, 2020 86.56 86.67 85.48 85.91 32,000 -0.53(-0.62%)
Jan 23, 2020 85.72 86.46 85.38 86.44 22,852 +0.69(+0.80%)
Jan 22, 2020 86.38 86.38 85.75 85.75 43,772 -0.22(-0.25%)
Jan 21, 2020 86.19 86.45 85.77 85.97 33,470 -0.71(-0.82%)
Jan 17, 2020 86.61 86.89 86.59 86.68 37,200 +0.08(+0.09%)
Jan 16, 2020 86.03 86.61 86.03 86.61 54,078 +0.94(+1.09%)
Jan 15, 2020 85.39 85.94 85.39 85.67 67,484 +0.20(+0.23%)
Jan 14, 2020 85.61 85.91 85.35 85.47 45,036 -0.14(-0.17%)
Jan 13, 2020 85.03 85.64 85.03 85.61 43,880 +0.81(+0.96%)
Jan 10, 2020 85.46 85.46 84.69 84.81 81,400 -0.50(-0.59%)
Jan 09, 2020 85.14 85.34 85.06 85.31 75,528 +0.52(+0.61%)
Jan 08, 2020 84.59 85.12 84.56 84.80 69,384 +0.30(+0.35%)
Jan 07, 2020 84.50 84.73 84.29 84.50 39,344 -0.12(-0.15%)
Jan 06, 2020 84.17 84.62 84.12 84.62 212,510 -0.08(-0.09%)
Jan 03, 2020 84.12 84.77 84.12 84.70 49,000 -0.19(-0.22%)
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.