Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.14 108.64 107.92 108.14 22,482 -0.17(-0.15%)
Oct 28, 2021 107.92 108.35 107.78 108.31 36,538 +0.74(+0.69%)
Oct 27, 2021 110.02 110.02 107.53 107.57 50,704 -2.46(-2.23%)
Oct 26, 2021 111.04 110.03 110.03 38,312 -0.66(-0.60%)
Oct 25, 2021 110.51 111.10 110.29 110.69 34,818 +0.47(+0.42%)
Oct 22, 2021 110.10 110.64 109.91 110.23 27,004 +0.35(+0.32%)
Oct 21, 2021 109.89 110.05 109.19 109.88 28,567 -0.17(-0.16%)
Oct 20, 2021 109.86 110.32 109.86 110.05 45,732 +0.02(+0.02%)
Oct 19, 2021 109.85 110.03 109.33 110.03 85,883 +0.78(+0.71%)
Oct 18, 2021 108.60 109.28 108.07 109.25 70,189 +0.32(+0.29%)
Oct 15, 2021 108.40 109.25 108.36 108.93 53,012 +1.34(+1.25%)
Oct 14, 2021 106.38 107.63 106.38 107.59 32,652 +2.13(+2.02%)
Oct 13, 2021 105.78 105.78 104.64 105.46 44,400 +0.09(+0.08%)
Oct 12, 2021 105.66 106.07 105.18 105.38 48,183 -0.15(-0.14%)
Oct 11, 2021 106.48 107.06 105.52 105.52 24,411 -1.22(-1.15%)
Oct 08, 2021 107.47 107.47 106.63 106.75 40,605 -0.37(-0.35%)
Oct 07, 2021 106.92 107.88 106.92 107.11 32,003 +0.96(+0.91%)
Oct 06, 2021 104.72 106.21 104.28 106.15 35,040 +0.52(+0.49%)
Oct 05, 2021 104.72 106.25 104.50 105.64 51,596 +1.10(+1.05%)
Oct 04, 2021 105.77 105.99 103.90 104.54 78,868 -1.41(-1.33%)
Oct 01, 2021 104.63 106.36 103.95 105.95 103,041 +1.77(+1.70%)
Sep 30, 2021 106.25 106.42 104.28 104.18 61,703 -1.73(-1.63%)
Sep 29, 2021 106.37 106.50 105.84 105.91 61,039 -0.01(-0.01%)
Sep 28, 2021 107.11 107.28 105.73 105.92 75,219 -1.90(-1.76%)
Sep 27, 2021 107.98 108.60 107.78 107.81 30,639 -0.09(-0.08%)
Sep 24, 2021 107.50 108.07 107.35 107.90 39,679 +0.08(+0.07%)
Sep 23, 2021 106.35 108.19 106.35 107.83 63,307 +1.91(+1.80%)
Sep 22, 2021 105.24 106.38 105.23 105.92 94,829 +1.18(+1.13%)
Sep 21, 2021 105.86 105.86 104.38 104.73 257,947 -0.58(-0.55%)
Sep 20, 2021 104.82 105.34 104.04 105.31 105,651 -1.32(-1.24%)
Sep 17, 2021 107.89 107.89 106.48 106.63 51,367 -1.23(-1.14%)
Sep 16, 2021 108.32 108.47 107.72 107.86 33,119 -0.53(-0.49%)
Sep 15, 2021 107.50 108.68 107.35 108.40 168,569 +0.94(+0.88%)
Sep 14, 2021 108.79 108.79 107.29 107.46 72,284 -1.05(-0.97%)
Sep 13, 2021 109.38 109.38 107.94 108.50 80,658 -0.08(-0.07%)
Sep 10, 2021 109.50 109.64 108.54 108.58 82,463 -0.51(-0.47%)
Sep 09, 2021 109.71 110.09 109.05 109.10 25,047 -0.51(-0.47%)
Sep 08, 2021 109.53 109.81 109.08 109.61 44,080 -0.06(-0.05%)
Sep 07, 2021 111.03 111.03 109.67 109.67 139,488 -1.56(-1.40%)
Sep 03, 2021 111.30 111.67 111.12 111.23 46,174 -0.30(-0.27%)
Sep 02, 2021 111.06 111.67 111.06 111.53 399,114 +0.70(+0.63%)
Sep 01, 2021 111.32 111.53 110.48 110.83 432,140 -0.30(-0.27%)
Aug 31, 2021 111.68 111.88 110.96 111.13 32,904 -0.36(-0.32%)
Aug 30, 2021 111.34 111.81 111.15 111.49 55,676 +0.30(+0.27%)
Aug 27, 2021 110.48 111.32 110.48 111.19 36,415 +1.00(+0.91%)
Aug 26, 2021 110.71 110.71 110.11 110.19 73,520 -0.60(-0.54%)
Aug 25, 2021 110.29 111.09 110.16 110.79 32,580 +0.46(+0.41%)
Aug 24, 2021 110.00 110.58 110.00 110.34 34,618 +0.43(+0.39%)
Aug 23, 2021 109.44 110.15 109.44 109.91 76,219 +0.85(+0.78%)
Aug 20, 2021 108.73 109.22 108.58 109.06 48,567 +0.67(+0.62%)
Aug 19, 2021 108.25 108.87 107.94 108.39 64,988 -0.55(-0.51%)
Aug 18, 2021 109.86 110.13 108.84 108.94 56,829 -1.04(-0.94%)
Aug 17, 2021 110.55 110.55 109.20 109.98 37,699 -1.07(-0.96%)
Aug 16, 2021 110.32 111.06 109.92 111.05 77,978 +0.35(+0.32%)
Aug 13, 2021 111.14 111.14 110.59 110.70 51,185 -0.13(-0.11%)
Aug 12, 2021 111.21 111.21 110.59 110.82 33,424 -0.24(-0.22%)
Aug 11, 2021 110.25 111.06 110.16 111.06 89,014 +1.17(+1.07%)
Aug 10, 2021 109.54 110.13 109.34 109.89 42,833 +0.66(+0.60%)
Aug 09, 2021 109.18 109.49 108.92 109.23 84,703 -0.28(-0.26%)
Aug 06, 2021 109.32 109.67 109.32 109.51 74,523 +0.48(+0.44%)
Aug 05, 2021 108.68 109.34 108.67 109.04 110,431 +0.65(+0.60%)
Aug 04, 2021 108.92 109.23 108.28 108.39 187,966 -1.10(-1.00%)
Aug 03, 2021 108.46 109.48 107.87 109.48 156,662 +0.98(+0.90%)
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.