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 (%)
Dec 31, 2021 109.60 110.24 109.38 109.81 16,115 +0.12(+0.11%)
Dec 30, 2021 110.04 110.36 109.66 109.70 38,060 -0.24(-0.22%)
Dec 29, 2021 109.62 110.17 109.56 109.94 46,918 +0.23(+0.21%)
Dec 28, 2021 109.25 110.13 109.25 109.71 54,249 +0.29(+0.27%)
Dec 27, 2021 108.48 109.46 108.37 109.41 19,913 +1.08(+1.00%)
Dec 23, 2021 107.82 108.69 107.82 108.33 34,455 +0.87(+0.81%)
Dec 22, 2021 106.59 107.50 106.53 107.47 59,485 +0.84(+0.78%)
Dec 21, 2021 104.75 106.73 104.71 106.63 77,850 +2.59(+2.49%)
Dec 20, 2021 104.57 104.57 103.25 104.04 1,093,943 -2.12(-2.00%)
Dec 17, 2021 107.37 107.50 105.93 106.16 40,176 -1.51(-1.40%)
Dec 16, 2021 108.48 108.66 107.17 107.67 45,433 +0.33(+0.31%)
Dec 15, 2021 106.44 107.43 105.67 107.34 81,201 +1.12(+1.05%)
Dec 14, 2021 106.43 107.62 105.79 106.22 48,406 -1.01(-0.94%)
Dec 13, 2021 107.91 108.15 107.07 107.23 97,391 -1.04(-0.96%)
Dec 10, 2021 108.23 108.41 107.70 108.27 97,455 +0.46(+0.42%)
Dec 09, 2021 108.00 108.31 107.69 107.81 46,470 -0.42(-0.39%)
Dec 08, 2021 107.97 108.36 107.60 108.23 47,111 +0.59(+0.55%)
Dec 07, 2021 107.29 108.40 107.29 107.64 108,177 +1.68(+1.59%)
Dec 06, 2021 104.84 106.57 104.67 105.95 34,749 +1.83(+1.76%)
Dec 03, 2021 104.90 105.01 103.14 104.13 45,049 -0.52(-0.50%)
Dec 02, 2021 101.97 105.00 101.97 104.65 130,605 +3.06(+3.01%)
Dec 01, 2021 104.35 104.89 101.52 101.59 46,134 -1.56(-1.51%)
Nov 30, 2021 104.80 105.04 103.00 103.14 113,593 -2.55(-2.41%)
Nov 29, 2021 106.28 106.49 105.08 105.69 55,651 +0.23(+0.22%)
Nov 26, 2021 105.53 105.97 104.92 105.46 55,498 -2.78(-2.57%)
Nov 24, 2021 107.47 108.35 107.47 108.24 29,659 +0.37(+0.34%)
Nov 23, 2021 107.64 107.94 107.10 107.87 43,079 +0.24(+0.23%)
Nov 22, 2021 108.68 108.91 107.61 107.63 32,396 -0.75(-0.69%)
Nov 19, 2021 108.82 109.02 108.32 108.38 174,165 -0.76(-0.69%)
Nov 18, 2021 110.08 109.33 109.13 109.13 34,679 -0.70(-0.64%)
Nov 17, 2021 110.51 110.60 109.19 109.83 68,527 -1.28(-1.16%)
Nov 16, 2021 110.91 111.57 110.91 111.12 184,131 +0.49(+0.44%)
Nov 15, 2021 111.11 111.21 110.54 110.63 48,104 +0.14(+0.12%)
Nov 12, 2021 109.50 110.58 109.50 110.49 25,085 +1.12(+1.02%)
Nov 11, 2021 110.10 110.10 109.33 109.38 55,449 -0.46(-0.42%)
Nov 10, 2021 109.92 109.83 41,934 -0.25(-0.23%)
Nov 09, 2021 110.56 110.56 109.57 110.09 29,363 -0.62(-0.56%)
Nov 08, 2021 110.86 111.02 110.35 110.71 38,607 +0.62(+0.57%)
Nov 05, 2021 109.77 110.54 109.77 110.09 35,105 +1.16(+1.06%)
Nov 04, 2021 108.78 109.44 108.70 108.93 28,532 +0.39(+0.36%)
Nov 03, 2021 107.98 108.64 107.62 108.54 40,277 +0.03(+0.03%)
Nov 02, 2021 108.50 108.54 108.06 108.51 52,196 -0.04(-0.04%)
Nov 01, 2021 108.64 108.70 108.28 108.55 26,896 +0.40(+0.37%)
Oct 29, 2021 108.14 108.65 107.93 108.15 22,481 -0.17(-0.15%)
Oct 28, 2021 107.93 108.36 107.78 108.32 36,536 +0.74(+0.69%)
Oct 27, 2021 110.03 110.03 107.54 107.58 50,701 -2.46(-2.24%)
Oct 26, 2021 111.05 110.04 110.04 38,310 -0.66(-0.60%)
Oct 25, 2021 110.51 111.10 110.30 110.70 34,816 +0.47(+0.42%)
Oct 22, 2021 110.11 110.64 109.91 110.23 27,002 +0.35(+0.32%)
Oct 21, 2021 109.90 110.06 109.20 109.88 28,566 -0.17(-0.16%)
Oct 20, 2021 109.86 110.33 109.86 110.06 45,729 +0.02(+0.02%)
Oct 19, 2021 109.85 110.04 109.34 110.04 85,878 +0.78(+0.71%)
Oct 18, 2021 108.61 109.29 108.07 109.26 70,185 +0.32(+0.29%)
Oct 15, 2021 108.40 109.26 108.36 108.94 53,009 +1.34(+1.25%)
Oct 14, 2021 106.38 107.64 106.38 107.60 32,650 +2.13(+2.02%)
Oct 13, 2021 105.79 105.79 104.64 105.47 44,397 +0.09(+0.08%)
Oct 12, 2021 105.66 106.07 105.19 105.38 48,180 -0.14(-0.14%)
Oct 11, 2021 106.49 107.06 105.53 105.53 24,409 -1.23(-1.15%)
Oct 08, 2021 107.48 107.48 106.64 106.75 40,603 -0.37(-0.35%)
Oct 07, 2021 106.93 107.89 106.93 107.12 32,001 +0.96(+0.91%)
Oct 06, 2021 104.73 106.22 104.28 106.16 35,038 +0.52(+0.49%)
Oct 05, 2021 104.73 106.25 104.51 105.64 51,593 +1.10(+1.05%)
Oct 04, 2021 105.78 105.99 103.90 104.54 78,863 -1.41(-1.33%)
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.