Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Industrials Ishares ETF (NY: IYJ )

132.25 -0.86 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 95.77 96.64 95.55 96.53 24,888 +0.78(+0.82%)
Oct 30, 2023 95.18 96.02 94.83 95.74 71,669 +1.12(+1.19%)
Oct 27, 2023 95.55 95.55 94.31 94.62 41,941 -0.69(-0.73%)
Oct 26, 2023 95.74 96.40 95.30 95.31 95,722 -0.79(-0.83%)
Oct 25, 2023 97.08 97.08 96.02 96.11 95,015 -1.19(-1.22%)
Oct 24, 2023 97.51 97.83 96.91 97.30 93,649 +0.65(+0.67%)
Oct 23, 2023 96.66 97.87 96.64 96.65 53,500 -0.47(-0.48%)
Oct 20, 2023 97.98 98.44 97.12 97.12 36,635 -1.07(-1.09%)
Oct 19, 2023 99.31 99.76 97.97 98.19 43,115 -1.02(-1.03%)
Oct 18, 2023 101.05 101.05 99.13 99.22 225,072 -2.47(-2.43%)
Oct 17, 2023 100.69 102.21 100.69 101.69 26,609 +0.50(+0.49%)
Oct 16, 2023 100.64 101.66 100.64 101.19 22,934 +1.12(+1.12%)
Oct 13, 2023 101.30 101.31 99.67 100.07 44,763 -0.87(-0.86%)
Oct 12, 2023 102.37 102.37 100.29 100.94 70,926 -1.12(-1.10%)
Oct 11, 2023 101.94 102.24 101.39 102.06 25,294 +0.47(+0.46%)
Oct 10, 2023 101.22 102.22 101.22 101.60 36,396 +0.78(+0.78%)
Oct 09, 2023 99.75 100.97 99.65 100.81 38,570 +0.95(+0.95%)
Oct 06, 2023 98.23 100.45 98.19 99.86 34,453 +1.08(+1.10%)
Oct 05, 2023 98.93 99.03 98.25 98.78 32,569 -0.37(-0.37%)
Oct 04, 2023 98.61 99.26 98.08 99.15 97,412 +0.64(+0.65%)
Oct 03, 2023 99.00 99.74 98.17 98.51 52,140 -0.95(-0.96%)
Oct 02, 2023 99.97 100.25 99.07 99.46 113,792 -0.70(-0.69%)
Sep 29, 2023 101.28 101.28 100.02 100.16 47,160 -0.53(-0.52%)
Sep 28, 2023 99.95 101.22 99.92 100.69 71,199 +0.56(+0.56%)
Sep 27, 2023 99.97 100.39 99.45 100.13 25,532 +0.55(+0.55%)
Sep 26, 2023 100.54 100.73 99.52 99.58 71,173 -1.49(-1.48%)
Sep 25, 2023 100.36 101.10 100.78 101.08 46,667 +0.35(+0.34%)
Sep 22, 2023 101.03 101.31 100.70 100.73 97,245 -0.25(-0.24%)
Sep 21, 2023 102.40 102.40 100.97 100.98 25,510 -1.90(-1.85%)
Sep 20, 2023 103.93 104.36 102.86 102.88 19,743 -0.54(-0.53%)
Sep 19, 2023 103.72 103.81 102.84 103.42 23,660 -0.52(-0.50%)
Sep 18, 2023 103.67 104.33 103.53 103.94 34,528 +0.29(+0.28%)
Sep 15, 2023 104.03 104.38 103.46 103.65 305,580 -0.65(-0.63%)
Sep 14, 2023 104.04 104.30 103.67 104.30 14,047 +0.79(+0.77%)
Sep 13, 2023 103.89 104.13 103.17 103.51 19,780 -0.57(-0.55%)
Sep 12, 2023 104.22 104.62 103.95 104.09 20,286 -0.38(-0.36%)
Sep 11, 2023 104.58 104.64 104.08 104.46 14,688 +0.14(+0.14%)
Sep 08, 2023 104.89 104.89 104.18 104.32 42,570 -0.44(-0.42%)
Sep 07, 2023 104.74 105.06 104.29 104.75 192,181 -0.38(-0.36%)
Sep 06, 2023 105.08 105.67 104.58 105.14 41,832 -0.32(-0.30%)
Sep 05, 2023 107.14 107.14 105.42 105.45 22,087 -1.75(-1.64%)
Sep 01, 2023 107.09 107.33 106.89 107.20 17,502 +0.75(+0.71%)
Aug 31, 2023 106.95 107.17 106.44 106.45 17,860 -0.33(-0.31%)
Aug 30, 2023 106.34 107.11 106.34 106.78 23,589 +0.49(+0.47%)
Aug 29, 2023 105.17 106.35 105.17 106.28 16,178 +0.99(+0.94%)
Aug 28, 2023 104.73 105.54 104.73 105.30 24,593 +0.93(+0.89%)
Aug 25, 2023 103.97 104.74 103.31 104.36 47,143 +0.87(+0.84%)
Aug 24, 2023 104.39 105.11 103.49 103.49 275,681 -1.15(-1.10%)
Aug 23, 2023 103.73 104.75 103.73 104.64 22,740 +1.01(+0.97%)
Aug 22, 2023 103.99 103.99 103.42 103.63 46,272 +0.01(+0.01%)
Aug 21, 2023 103.81 103.90 102.99 103.62 20,918 -0.03(-0.03%)
Aug 18, 2023 102.81 103.90 102.55 103.65 61,337 -0.03(-0.03%)
Aug 17, 2023 104.82 104.98 103.57 103.68 28,287 -0.92(-0.88%)
Aug 16, 2023 104.91 105.74 104.56 104.60 38,465 -0.62(-0.59%)
Aug 15, 2023 106.02 106.02 105.17 105.22 28,540 -1.40(-1.31%)
Aug 14, 2023 106.09 106.65 106.09 106.62 22,896 +0.27(+0.25%)
Aug 11, 2023 106.17 106.67 106.08 106.35 99,986 -0.01(-0.01%)
Aug 10, 2023 106.78 107.48 106.14 106.36 33,526 -0.02(-0.02%)
Aug 09, 2023 106.66 106.99 106.20 106.38 55,680 -0.26(-0.24%)
Aug 08, 2023 106.42 106.77 105.77 106.64 92,735 -0.65(-0.61%)
Aug 07, 2023 106.52 107.35 106.52 107.29 33,965 +1.18(+1.11%)
Aug 04, 2023 106.96 107.20 106.01 106.12 23,487 -0.59(-0.56%)
Aug 03, 2023 106.85 107.01 106.33 106.71 28,597 -0.61(-0.57%)
Aug 02, 2023 107.72 108.19 107.22 107.32 43,748 -1.31(-1.20%)
Aug 01, 2023 107.54 108.68 107.54 108.63 76,704 +0.57(+0.53%)
Jul 31, 2023 107.82 108.25 107.74 108.06 29,908 +0.39(+0.36%)
Jul 28, 2023 107.73 107.95 107.22 107.67 34,312 +0.53(+0.50%)
Jul 27, 2023 108.49 108.49 107.01 107.14 245,976 -0.93(-0.86%)
Jul 26, 2023 107.82 108.36 107.66 108.06 26,720 +0.32(+0.30%)
Jul 25, 2023 107.32 107.82 107.32 107.74 18,654 +0.01(+0.01%)
Jul 24, 2023 107.27 107.80 107.27 107.73 19,365 +0.42(+0.40%)
Jul 21, 2023 107.86 107.86 107.23 107.30 9,975 -0.39(-0.36%)
Jul 20, 2023 107.64 108.07 107.47 107.69 17,073 -0.19(-0.17%)
Jul 19, 2023 107.81 108.19 107.44 107.88 38,031 -0.01(-0.01%)
Jul 18, 2023 107.36 108.01 107.28 107.89 47,584 +0.47(+0.43%)
Jul 17, 2023 106.76 107.66 106.76 107.42 65,891 +0.59(+0.56%)
Jul 14, 2023 107.14 107.14 106.44 106.83 83,951 -0.37(-0.34%)
Jul 13, 2023 107.12 107.42 106.87 107.19 59,552 +0.41(+0.38%)
Jul 12, 2023 107.49 107.55 106.61 106.79 712,225 +0.27(+0.25%)
Jul 11, 2023 105.53 106.57 105.53 106.52 26,856 +1.36(+1.29%)
Jul 10, 2023 103.84 105.22 103.84 105.17 39,627 +1.22(+1.17%)
Jul 07, 2023 103.49 104.85 103.25 103.95 32,311 +0.20(+0.19%)
Jul 06, 2023 103.69 103.83 103.05 103.75 64,667 -0.92(-0.88%)
Jul 05, 2023 104.59 104.94 104.24 104.67 87,235 -0.53(-0.51%)
Jul 03, 2023 104.79 105.34 104.58 105.20 86,809 +0.24(+0.23%)
Jun 30, 2023 104.73 105.27 104.41 104.97 22,102 +0.92(+0.88%)
Jun 29, 2023 102.69 104.05 102.59 104.05 37,820 +1.32(+1.28%)
Jun 28, 2023 102.76 102.76 102.27 102.73 19,387 +0.00(+0.00%)
Jun 27, 2023 101.38 102.79 101.38 102.73 21,069 +1.27(+1.26%)
Jun 26, 2023 100.88 101.71 100.88 101.46 17,845 +0.40(+0.39%)
Jun 23, 2023 100.90 101.33 100.54 101.06 45,792 -0.67(-0.66%)
Jun 22, 2023 101.80 101.91 101.46 101.73 28,690 -0.55(-0.54%)
Jun 21, 2023 101.70 102.67 101.34 102.28 24,367 +0.23(+0.22%)
Jun 20, 2023 102.41 102.41 101.67 102.06 32,548 -0.68(-0.66%)
Jun 16, 2023 103.23 103.49 102.69 102.74 48,250 -0.22(-0.21%)
Jun 15, 2023 101.46 103.12 101.46 102.96 60,866 +5.47(+5.61%)
May 08, 2023 97.88 98.24 97.21 97.49 30,378 -0.26(-0.26%)
May 05, 2023 96.84 97.94 96.84 97.75 28,495 +1.78(+1.85%)
May 04, 2023 96.53 96.53 95.74 95.97 101,254 -0.90(-0.93%)
May 03, 2023 97.37 98.04 96.87 96.87 53,742 -0.34(-0.35%)
May 02, 2023 98.05 98.05 96.28 97.20 45,812 -1.41(-1.43%)
May 01, 2023 98.24 99.24 98.24 98.61 54,926 +0.19(+0.19%)
Apr 28, 2023 97.02 98.59 97.02 98.43 60,046 +1.10(+1.13%)
Apr 27, 2023 95.70 97.39 95.70 97.33 40,996 +1.81(+1.89%)
Apr 26, 2023 96.63 96.90 95.31 95.52 27,522 -1.44(-1.49%)
Apr 25, 2023 98.22 98.51 96.94 96.97 50,910 -1.85(-1.87%)
Apr 24, 2023 98.71 99.15 98.44 98.81 115,405 +0.11(+0.11%)
Apr 21, 2023 98.96 98.96 98.38 98.70 26,457 -0.08(-0.08%)
Apr 20, 2023 98.23 99.07 98.23 98.78 23,555 -0.19(-0.19%)
Apr 19, 2023 98.96 99.11 98.55 98.97 23,747 -0.11(-0.11%)
Apr 18, 2023 99.09 99.59 98.74 99.08 30,964 +0.27(+0.27%)
Apr 17, 2023 98.17 98.81 98.10 98.81 47,886 +0.62(+0.63%)
Apr 14, 2023 98.00 98.79 97.61 98.19 40,424 -0.10(-0.10%)
Apr 13, 2023 97.58 98.39 97.03 98.29 28,815 +0.81(+0.83%)
Apr 12, 2023 98.12 98.40 97.28 97.48 44,688 +0.09(+0.09%)
Apr 11, 2023 96.99 97.78 96.99 97.39 58,958 +0.70(+0.72%)
Apr 10, 2023 95.52 96.69 95.52 96.69 30,978 +0.65(+0.68%)
Apr 06, 2023 95.96 96.20 95.60 96.04 54,112 -0.19(-0.19%)
Apr 05, 2023 96.83 97.06 95.92 96.23 33,256 -1.03(-1.06%)
Apr 04, 2023 99.13 99.13 96.91 97.25 89,516 -1.87(-1.88%)
Apr 03, 2023 98.87 99.31 98.38 99.12 131,295 +0.25(+0.25%)
Mar 31, 2023 97.76 98.91 97.76 98.87 21,643 +1.39(+1.43%)
Mar 30, 2023 97.64 98.01 97.16 97.48 32,236 +0.25(+0.25%)
Mar 29, 2023 96.84 97.29 96.50 97.23 34,657 +1.38(+1.44%)
Mar 28, 2023 95.65 96.04 95.39 95.85 23,940 +0.27(+0.28%)
Mar 27, 2023 95.24 95.86 95.07 95.58 26,507 +0.80(+0.84%)
Mar 24, 2023 93.85 94.83 93.08 94.78 41,233 +0.12(+0.13%)
Mar 23, 2023 94.65 96.26 94.12 94.67 37,255 +0.01(+0.01%)
Mar 22, 2023 96.48 96.65 94.65 94.65 35,957 -1.75(-1.82%)
Mar 21, 2023 95.91 96.64 95.89 96.41 23,434 +1.48(+1.56%)
Mar 20, 2023 93.94 95.32 93.94 94.93 65,437 +1.16(+1.24%)
Mar 17, 2023 94.84 94.84 93.50 93.77 32,867 -1.47(-1.54%)
Mar 16, 2023 93.64 95.38 93.21 95.23 42,652 +1.05(+1.12%)
Mar 15, 2023 94.37 94.59 92.85 94.18 67,322 -2.06(-2.14%)
Mar 14, 2023 96.24 97.09 95.21 96.24 34,719 +1.44(+1.52%)
Mar 13, 2023 94.85 95.82 94.10 94.80 59,633 -1.04(-1.09%)
Mar 10, 2023 97.60 97.66 95.49 95.84 61,857 -2.20(-2.24%)
Mar 09, 2023 99.83 100.40 97.95 98.04 34,363 -1.47(-1.47%)
Mar 08, 2023 99.50 99.78 98.91 99.51 30,355 +0.12(+0.12%)
Mar 07, 2023 100.86 101.03 99.33 99.39 28,816 -1.55(-1.53%)
Mar 06, 2023 101.23 101.60 100.81 100.93 48,101 -0.16(-0.16%)
Mar 03, 2023 100.08 101.18 99.79 101.09 46,430 +1.39(+1.39%)
Mar 02, 2023 98.11 99.92 98.11 99.70 21,370 +0.99(+1.01%)
Mar 01, 2023 98.53 99.16 98.36 98.71 44,241 +0.16(+0.16%)
Feb 28, 2023 98.66 99.19 98.43 98.55 34,660 -0.12(-0.12%)
Feb 27, 2023 99.04 99.43 98.56 98.67 78,999 +0.60(+0.61%)
Feb 24, 2023 97.77 98.27 97.24 98.07 17,494 -0.69(-0.70%)
Feb 23, 2023 98.89 99.10 97.77 98.76 18,404 +0.45(+0.46%)
Feb 22, 2023 98.56 98.95 97.89 98.31 18,200 -0.17(-0.17%)
Feb 21, 2023 99.79 100.09 98.41 98.47 28,878 -2.23(-2.22%)
Feb 17, 2023 100.57 100.74 99.91 100.71 26,577 -0.01(-0.01%)
Feb 16, 2023 100.72 101.70 100.50 100.72 39,079 -1.18(-1.16%)
Feb 15, 2023 100.68 101.91 100.68 101.90 29,087 +0.63(+0.62%)
Feb 14, 2023 101.17 101.81 100.45 101.27 34,751 -0.22(-0.21%)
Feb 13, 2023 100.69 101.50 100.67 101.48 15,986 +0.87(+0.86%)
Feb 10, 2023 99.92 100.67 99.92 100.62 38,321 +0.29(+0.29%)
Feb 09, 2023 101.85 101.85 100.07 100.33 50,783 -0.70(-0.70%)
Feb 08, 2023 101.60 101.81 100.90 101.04 22,608 -0.93(-0.91%)
Feb 07, 2023 101.09 101.97 100.36 101.97 25,941 +0.72(+0.71%)
Feb 06, 2023 101.13 101.50 100.99 101.25 24,318 -0.66(-0.65%)
Feb 03, 2023 101.47 102.70 101.47 101.91 60,739 -0.72(-0.70%)
Feb 02, 2023 102.28 103.21 101.96 102.63 110,388 +1.15(+1.14%)
Feb 01, 2023 99.98 102.12 99.69 101.47 60,303 +0.82(+0.81%)
Jan 31, 2023 99.10 100.66 99.04 100.66 24,931 +1.69(+1.71%)
Jan 30, 2023 99.32 100.03 98.91 98.97 31,345 -0.97(-0.98%)
Jan 27, 2023 99.23 100.45 99.05 99.94 40,347 +0.72(+0.72%)
Jan 26, 2023 99.31 99.42 98.29 99.22 28,457 +0.34(+0.35%)
Jan 25, 2023 98.09 99.00 97.36 98.88 34,037 -0.37(-0.38%)
Jan 24, 2023 98.47 99.51 97.88 99.25 37,838 +0.25(+0.25%)
Jan 23, 2023 97.98 99.44 97.85 99.00 88,751 +1.04(+1.07%)
Jan 20, 2023 96.41 97.96 96.10 97.96 966,475 +1.80(+1.87%)
Jan 19, 2023 97.04 97.04 96.16 96.16 34,172 -1.58(-1.61%)
Jan 18, 2023 99.62 99.90 97.72 97.73 33,426 -1.73(-1.74%)
Jan 17, 2023 99.85 100.17 99.46 99.47 34,857 -0.49(-0.49%)
Jan 13, 2023 99.06 100.11 99.01 99.96 75,293 -0.10(-0.10%)
Jan 12, 2023 99.70 100.36 99.11 100.06 161,340 +0.58(+0.58%)
Jan 11, 2023 98.70 99.51 98.57 99.48 42,911 +1.17(+1.19%)
Jan 10, 2023 97.55 98.35 97.41 98.31 21,151 +0.53(+0.54%)
Jan 09, 2023 98.08 99.15 97.72 97.77 49,149 +0.03(+0.03%)
Jan 06, 2023 96.09 98.00 95.91 97.74 55,075 +2.60(+2.73%)
Jan 05, 2023 95.70 95.89 94.96 95.15 41,349 -1.26(-1.31%)
Jan 04, 2023 95.90 96.85 95.73 96.41 65,564 +1.16(+1.22%)
Jan 03, 2023 95.62 96.17 94.53 95.24 176,004 +0.30(+0.31%)
Dec 30, 2022 94.57 95.02 94.04 94.95 31,397 -0.36(-0.38%)
Dec 29, 2022 94.51 95.55 94.25 95.31 34,480 +1.46(+1.55%)
Dec 28, 2022 95.03 95.58 93.84 93.86 24,060 -1.15(-1.21%)
Dec 27, 2022 94.72 95.39 94.58 95.01 26,031 +0.28(+0.29%)
Dec 23, 2022 93.94 94.82 93.77 94.73 13,928 +0.59(+0.63%)
Dec 22, 2022 94.78 94.78 92.82 94.14 24,350 -1.26(-1.32%)
Dec 21, 2022 94.59 95.57 94.57 95.40 58,058 +1.53(+1.63%)
Dec 20, 2022 93.28 94.24 93.28 93.88 46,237 +0.31(+0.34%)
Dec 19, 2022 94.27 94.73 93.17 93.56 27,799 -0.81(-0.86%)
Dec 16, 2022 94.56 94.69 93.57 94.37 117,631 -0.82(-0.86%)
Dec 15, 2022 96.43 96.77 94.78 95.19 55,537 -2.73(-2.78%)
Dec 14, 2022 98.23 99.20 97.43 97.91 35,020 -0.40(-0.41%)
Dec 13, 2022 100.35 100.35 97.69 98.32 53,240 +0.53(+0.54%)
Dec 12, 2022 95.89 97.79 95.89 97.79 46,906 +1.75(+1.82%)
Dec 09, 2022 96.40 96.87 96.00 96.04 21,243 -0.72(-0.74%)
Dec 08, 2022 96.63 97.23 96.37 96.75 40,555 +0.70(+0.73%)
Dec 07, 2022 95.82 96.48 95.60 96.06 42,869 +0.00(+0.00%)
Dec 06, 2022 97.39 97.49 95.35 96.06 48,553 -1.46(-1.50%)
Dec 05, 2022 98.75 98.75 97.28 97.52 67,578 -1.86(-1.87%)
Dec 02, 2022 97.88 99.79 97.88 99.38 2,326,947 +0.32(+0.33%)
Dec 01, 2022 99.34 99.55 98.28 99.05 33,032 +0.25(+0.25%)
Nov 30, 2022 96.58 98.83 95.79 98.81 36,115 +2.25(+2.33%)
Nov 29, 2022 96.38 96.86 96.09 96.56 30,236 +0.15(+0.15%)
Nov 28, 2022 97.18 97.79 96.08 96.41 55,004 -1.78(-1.81%)
Nov 25, 2022 97.85 98.24 97.84 98.19 8,854 +0.44(+0.45%)
Nov 23, 2022 97.28 98.12 97.28 97.75 24,755 +0.47(+0.48%)
Nov 22, 2022 96.61 97.31 96.51 97.28 27,122 +1.16(+1.21%)
Nov 21, 2022 95.95 96.38 95.81 96.12 28,708 -0.16(-0.16%)
Nov 18, 2022 96.48 96.75 95.67 96.27 19,461 +0.56(+0.58%)
Nov 17, 2022 94.78 95.72 94.36 95.71 33,962 -0.45(-0.47%)
Nov 16, 2022 96.70 96.96 96.08 96.17 39,567 -0.85(-0.88%)
Nov 15, 2022 97.62 97.68 96.18 97.02 49,997 +0.85(+0.89%)
Nov 14, 2022 96.40 97.53 96.17 96.17 28,708 -0.68(-0.70%)
Nov 11, 2022 96.40 97.30 96.29 96.84 40,994 +0.47(+0.49%)
Nov 10, 2022 94.65 96.43 94.58 96.37 45,514 +5.01(+5.48%)
Nov 09, 2022 92.38 92.66 91.23 91.36 21,756 -1.75(-1.88%)
Nov 08, 2022 92.56 93.84 92.16 93.11 72,564 +0.95(+1.03%)
Nov 07, 2022 91.33 92.28 90.88 92.16 39,067 +1.28(+1.40%)
Nov 04, 2022 90.42 91.24 89.50 90.88 32,714 +1.53(+1.71%)
Nov 03, 2022 88.80 90.13 88.53 89.35 49,008 -0.75(-0.83%)
Nov 02, 2022 92.12 90.10 90.10 43,588 -2.37(-2.56%)
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.