Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 74.22 75.67 74.22 75.41 121,522 +0.84(+1.12%)
Jun 29, 2020 73.50 74.57 73.11 74.57 141,858 +1.83(+2.52%)
Jun 26, 2020 73.59 74.07 72.63 72.74 103,400 -1.26(-1.70%)
Jun 25, 2020 72.78 74.02 72.41 74.00 56,098 +1.08(+1.47%)
Jun 24, 2020 74.77 74.85 72.83 72.92 105,476 -2.63(-3.48%)
Jun 23, 2020 76.23 76.23 75.52 75.56 45,112 +0.12(+0.16%)
Jun 22, 2020 74.78 75.55 74.64 75.44 58,366 +0.44(+0.59%)
Jun 19, 2020 77.11 77.11 74.69 75.00 70,200 -0.92(-1.22%)
Jun 18, 2020 75.39 76.31 75.28 75.92 40,708 -0.06(-0.09%)
Jun 17, 2020 76.74 76.79 75.84 75.98 61,268 -0.32(-0.42%)
Jun 16, 2020 77.41 77.63 75.32 76.31 70,008 +1.57(+2.10%)
Jun 15, 2020 71.97 75.16 71.78 74.73 89,488 +0.49(+0.66%)
Jun 12, 2020 75.61 75.61 72.76 74.25 94,600 +0.98(+1.34%)
Jun 11, 2020 75.34 75.72 73.00 73.26 108,576 -5.07(-6.47%)
Jun 10, 2020 79.51 79.51 78.09 78.33 110,866 -1.28(-1.61%)
Jun 09, 2020 80.40 80.40 79.49 79.61 118,900 -1.67(-2.05%)
Jun 08, 2020 81.47 81.47 80.81 81.28 93,308 +0.92(+1.14%)
Jun 05, 2020 80.04 81.04 79.75 80.36 116,600 +2.88(+3.71%)
Jun 04, 2020 77.17 77.72 77.06 77.48 209,212 +0.02(+0.03%)
Jun 03, 2020 76.08 77.61 76.08 77.47 248,608 +2.30(+3.05%)
Jun 02, 2020 74.86 75.17 74.61 75.17 51,992 +1.02(+1.38%)
Jun 01, 2020 73.70 74.44 73.67 74.15 26,988 +0.18(+0.24%)
May 29, 2020 73.51 74.06 72.85 73.97 60,000 -0.10(-0.14%)
May 28, 2020 75.00 75.09 73.94 74.07 92,962 -0.38(-0.51%)
May 27, 2020 73.84 74.45 73.05 74.45 119,218 +1.93(+2.66%)
May 26, 2020 72.22 72.89 72.14 72.52 126,524 +2.34(+3.33%)
May 22, 2020 69.97 70.19 69.48 70.18 41,800 +0.15(+0.21%)
May 21, 2020 70.03 70.53 69.97 70.03 54,604 -0.09(-0.12%)
May 20, 2020 69.72 70.65 69.72 70.12 38,882 +1.23(+1.79%)
May 19, 2020 69.56 70.10 68.89 68.89 52,698 -0.76(-1.09%)
May 18, 2020 67.84 70.03 67.84 69.65 57,774 +3.73(+5.67%)
May 15, 2020 65.05 66.09 64.78 65.92 29,800 +0.15(+0.23%)
May 14, 2020 64.08 65.77 63.13 65.77 85,666 +0.69(+1.06%)
May 13, 2020 66.31 66.31 64.62 65.08 54,376 -1.77(-2.65%)
May 12, 2020 68.96 68.96 66.79 66.84 76,324 -1.72(-2.52%)
May 11, 2020 68.67 68.97 68.05 68.57 38,960 -0.68(-0.97%)
May 08, 2020 68.69 69.38 68.69 69.25 54,200 +1.31(+1.92%)
May 07, 2020 67.46 68.64 67.46 67.94 59,586 +1.34(+2.01%)
May 06, 2020 67.46 67.46 66.57 66.60 21,776 -0.59(-0.87%)
May 05, 2020 67.22 67.86 67.14 67.19 23,474 +0.62(+0.93%)
May 04, 2020 66.11 66.60 65.70 66.57 34,154 -0.44(-0.65%)
May 01, 2020 68.11 68.11 66.61 67.00 62,600 -1.98(-2.86%)
Apr 30, 2020 69.67 69.67 68.63 68.98 86,092 -1.49(-2.11%)
Apr 29, 2020 70.03 70.95 69.75 70.47 155,616 +2.03(+2.96%)
Apr 28, 2020 68.34 69.50 68.17 68.44 70,052 +0.83(+1.24%)
Apr 27, 2020 66.77 67.90 66.43 67.61 75,118 +1.81(+2.75%)
Apr 24, 2020 65.30 66.03 64.82 65.80 68,000 +0.73(+1.11%)
Apr 23, 2020 65.28 66.15 65.06 65.07 78,322 +0.50(+0.78%)
Apr 22, 2020 64.44 64.94 64.17 64.56 64,118 +1.16(+1.84%)
Apr 21, 2020 63.59 64.31 63.23 63.40 52,324 -1.93(-2.95%)
Apr 20, 2020 66.02 66.53 65.19 65.33 47,012 -1.52(-2.27%)
Apr 17, 2020 65.61 66.98 65.56 66.84 99,400 +2.91(+4.55%)
Apr 16, 2020 64.20 64.36 62.98 63.93 79,430 -0.38(-0.59%)
Apr 15, 2020 65.47 65.47 63.60 64.31 54,296 -2.07(-3.12%)
Apr 14, 2020 66.15 66.80 65.69 66.38 70,438 +1.23(+1.90%)
Apr 13, 2020 66.60 66.60 64.44 65.14 107,682 -1.68(-2.51%)
Apr 09, 2020 67.27 67.89 66.31 66.83 166,600 +1.12(+1.71%)
Apr 08, 2020 64.31 65.95 63.58 65.70 77,660 +2.31(+3.64%)
Apr 07, 2020 65.99 66.16 63.39 63.39 110,092 +0.05(+0.07%)
Apr 06, 2020 60.12 63.71 60.12 63.34 57,114 +4.61(+7.85%)
Apr 03, 2020 59.62 60.16 58.11 58.73 139,200 -1.27(-2.11%)
Apr 02, 2020 58.48 60.69 58.48 60.00 34,650 +0.91(+1.54%)
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.