Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 108.92 109.36 108.84 109.16 29,606 +0.39(+0.36%)
Jul 28, 2023 108.83 109.05 108.31 108.77 33,965 +0.54(+0.50%)
Jul 27, 2023 109.60 109.60 108.10 108.23 243,488 -0.94(-0.86%)
Jul 26, 2023 108.92 109.47 108.75 109.17 26,450 +0.33(+0.30%)
Jul 25, 2023 108.42 108.92 108.42 108.84 18,466 +0.01(+0.01%)
Jul 24, 2023 108.37 108.90 108.37 108.83 19,170 +0.43(+0.40%)
Jul 21, 2023 108.96 108.96 108.33 108.40 9,875 -0.39(-0.36%)
Jul 20, 2023 108.74 109.17 108.57 108.79 16,901 -0.19(-0.17%)
Jul 19, 2023 108.91 109.29 108.54 108.98 37,647 -0.01(-0.01%)
Jul 18, 2023 108.46 109.11 108.38 108.99 47,103 +0.47(+0.43%)
Jul 17, 2023 107.85 108.76 107.85 108.52 65,225 +0.60(+0.56%)
Jul 14, 2023 108.23 108.23 107.53 107.92 83,102 -0.37(-0.34%)
Jul 13, 2023 108.22 108.52 107.96 108.29 58,950 +0.41(+0.38%)
Jul 12, 2023 108.59 108.65 107.70 107.88 705,021 +0.27(+0.25%)
Jul 11, 2023 106.61 107.66 106.61 107.61 26,585 +1.37(+1.29%)
Jul 10, 2023 104.90 106.30 104.90 106.24 39,227 +1.23(+1.17%)
Jul 07, 2023 104.55 105.92 104.31 105.01 31,985 +0.20(+0.19%)
Jul 06, 2023 104.75 104.89 104.10 104.81 64,013 -0.93(-0.88%)
Jul 05, 2023 105.66 106.01 105.30 105.74 86,353 -0.54(-0.51%)
Jul 03, 2023 105.86 106.42 105.65 106.28 85,931 +0.24(+0.23%)
Jun 30, 2023 105.80 106.35 105.48 106.04 21,879 +0.93(+0.88%)
Jun 29, 2023 103.74 105.11 103.64 105.11 37,438 +1.33(+1.28%)
Jun 28, 2023 103.81 103.81 103.31 103.78 19,191 +0.00(+0.00%)
Jun 27, 2023 102.42 103.84 102.42 103.78 20,856 +1.29(+1.26%)
Jun 26, 2023 101.91 102.75 101.91 102.49 17,665 +0.40(+0.39%)
Jun 23, 2023 101.93 102.36 101.57 102.09 45,329 -0.68(-0.66%)
Jun 22, 2023 102.84 102.95 102.50 102.77 28,400 -0.56(-0.54%)
Jun 21, 2023 102.74 103.72 102.38 103.33 24,121 +0.23(+0.22%)
Jun 20, 2023 103.46 103.46 102.71 103.10 32,219 -0.69(-0.66%)
Jun 16, 2023 104.29 104.55 103.74 103.79 47,762 -0.22(-0.21%)
Jun 15, 2023 102.50 104.17 102.50 104.01 60,251 +5.25(+5.32%)
May 08, 2023 99.16 99.52 98.48 98.76 29,987 -0.26(-0.26%)
May 05, 2023 98.10 99.22 98.10 99.02 28,129 +1.80(+1.85%)
May 04, 2023 97.79 97.79 96.99 97.22 99,951 -0.91(-0.93%)
May 03, 2023 98.64 99.32 98.13 98.13 53,051 -0.34(-0.35%)
May 02, 2023 99.33 99.33 97.54 98.47 45,223 -1.43(-1.43%)
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.