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 (%)
Apr 30, 2020 66.95 66.95 65.95 66.29 89,585 -1.43(-2.11%)
Apr 29, 2020 67.29 68.19 67.03 67.72 161,930 +1.95(+2.96%)
Apr 28, 2020 65.68 66.78 65.51 65.77 72,894 +0.80(+1.24%)
Apr 27, 2020 64.16 65.25 63.84 64.97 78,166 +1.74(+2.75%)
Apr 24, 2020 62.75 63.46 62.30 63.23 70,759 +0.70(+1.11%)
Apr 23, 2020 62.74 63.57 62.52 62.53 81,500 +0.49(+0.78%)
Apr 22, 2020 61.93 62.41 61.66 62.05 66,719 +1.12(+1.84%)
Apr 21, 2020 61.12 61.80 60.77 60.93 54,447 -1.85(-2.95%)
Apr 20, 2020 63.44 63.93 62.64 62.78 48,919 -1.46(-2.27%)
Apr 17, 2020 63.06 64.37 63.00 64.23 103,433 +2.80(+4.55%)
Apr 16, 2020 61.70 61.85 60.52 61.44 82,653 -0.37(-0.59%)
Apr 15, 2020 62.92 62.92 61.12 61.80 56,499 -1.99(-3.12%)
Apr 14, 2020 63.57 64.20 63.13 63.79 73,296 +1.19(+1.90%)
Apr 13, 2020 64.00 64.00 61.92 62.60 112,051 -1.61(-2.51%)
Apr 09, 2020 64.64 65.24 63.72 64.22 173,360 +1.08(+1.71%)
Apr 08, 2020 61.80 63.38 61.10 63.14 80,811 +2.22(+3.64%)
Apr 07, 2020 63.42 63.58 60.92 60.92 114,559 +0.04(+0.07%)
Apr 06, 2020 57.78 61.22 57.78 60.87 59,431 +4.43(+7.85%)
Apr 03, 2020 57.30 57.81 55.85 56.44 144,848 -1.22(-2.11%)
Apr 02, 2020 56.20 58.33 56.20 57.66 36,056 +0.87(+1.54%)
Apr 01, 2020 57.95 57.95 56.23 56.79 98,039 -2.89(-4.85%)
Mar 31, 2020 60.52 60.82 59.43 59.68 115,100 -0.85(-1.41%)
Mar 30, 2020 59.30 60.77 58.65 60.53 103,225 +1.42(+2.40%)
Mar 27, 2020 59.94 60.83 58.86 59.11 270,758 -2.88(-4.65%)
Mar 26, 2020 58.32 62.21 58.32 61.99 259,974 +4.02(+6.93%)
Mar 25, 2020 56.34 60.09 55.45 57.98 156,713 +1.89(+3.38%)
Mar 24, 2020 51.32 56.12 51.32 56.08 93,206 +6.15(+12.32%)
Mar 23, 2020 51.86 51.86 48.87 49.93 245,299 -2.45(-4.69%)
Mar 20, 2020 55.51 55.84 51.88 52.39 170,009 -2.59(-4.72%)
Mar 19, 2020 53.45 55.42 52.06 54.98 173,225 +0.71(+1.32%)
Mar 18, 2020 56.82 56.82 50.46 54.27 248,125 -3.88(-6.68%)
Mar 17, 2020 56.80 58.46 54.80 58.15 187,143 +2.52(+4.52%)
Mar 16, 2020 61.64 61.64 55.36 55.63 226,424 -7.91(-12.45%)
Mar 13, 2020 60.69 63.64 59.15 63.55 234,257 +4.62(+7.83%)
Mar 12, 2020 62.00 62.81 57.32 58.93 352,281 -6.33(-9.70%)
Mar 11, 2020 67.00 67.67 64.62 65.26 111,961 -3.96(-5.72%)
Mar 10, 2020 68.05 69.22 65.77 69.22 245,949 +3.34(+5.06%)
Mar 09, 2020 69.67 69.67 64.60 65.89 167,608 -5.84(-8.15%)
Mar 06, 2020 70.73 72.45 70.50 71.73 185,862 -1.42(-1.95%)
Mar 05, 2020 74.45 74.95 72.78 73.15 57,903 -3.31(-4.33%)
Mar 04, 2020 74.57 76.47 74.09 76.47 88,375 +2.95(+4.01%)
Mar 03, 2020 75.36 76.50 73.00 73.52 278,554 -1.86(-2.46%)
Mar 02, 2020 73.23 75.37 72.25 75.37 139,273 +2.42(+3.31%)
Feb 28, 2020 71.13 72.96 70.83 72.96 218,612 -0.79(-1.07%)
Feb 27, 2020 75.07 76.47 73.71 73.75 232,236 -2.76(-3.60%)
Feb 26, 2020 77.33 78.43 76.34 76.51 90,695 -0.54(-0.70%)
Feb 25, 2020 80.52 80.52 76.98 77.05 152,764 -3.15(-3.93%)
Feb 24, 2020 79.83 80.69 79.75 80.20 96,406 -2.39(-2.89%)
Feb 21, 2020 82.96 82.96 82.42 82.59 20,442 -0.62(-0.74%)
Feb 20, 2020 83.25 83.67 82.51 83.21 27,839 -0.07(-0.08%)
Feb 19, 2020 83.29 83.56 83.28 83.28 216,063 +0.27(+0.33%)
Feb 18, 2020 83.29 83.29 82.90 83.01 16,197 -0.48(-0.57%)
Feb 14, 2020 83.41 83.56 83.26 83.48 14,602 +0.12(+0.15%)
Feb 13, 2020 83.16 83.75 83.11 83.36 36,855 -0.14(-0.17%)
Feb 12, 2020 83.44 83.59 83.18 83.50 39,938 +0.47(+0.57%)
Feb 11, 2020 83.18 83.44 82.94 83.03 28,632 +0.24(+0.29%)
Feb 10, 2020 82.28 82.80 82.28 82.79 14,228 +0.44(+0.54%)
Feb 07, 2020 82.75 82.75 82.35 82.35 47,978 -0.71(-0.85%)
Feb 06, 2020 83.30 83.30 82.75 83.06 39,888 +0.16(+0.20%)
Feb 05, 2020 82.58 82.93 82.19 82.90 107,216 +1.06(+1.29%)
Feb 04, 2020 81.39 82.04 81.39 81.84 40,735 +1.48(+1.84%)
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.