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 (%)
Oct 31, 2023 96.47 97.35 96.25 97.23 24,708 +0.79(+0.82%)
Oct 30, 2023 95.87 96.73 95.53 96.44 71,150 +1.13(+1.19%)
Oct 27, 2023 96.25 96.25 95.00 95.31 41,638 -0.70(-0.73%)
Oct 26, 2023 96.44 97.10 96.00 96.01 95,029 -0.80(-0.83%)
Oct 25, 2023 97.79 97.79 96.72 96.81 94,327 -1.20(-1.22%)
Oct 24, 2023 98.22 98.54 97.62 98.01 92,971 +0.65(+0.67%)
Oct 23, 2023 97.37 98.58 97.35 97.36 53,113 -0.47(-0.48%)
Oct 20, 2023 98.70 99.16 97.83 97.83 36,370 -1.08(-1.09%)
Oct 19, 2023 100.03 100.49 98.69 98.91 42,803 -1.03(-1.03%)
Oct 18, 2023 101.79 101.79 99.85 99.94 223,441 -2.49(-2.43%)
Oct 17, 2023 101.42 102.95 101.42 102.43 26,417 +0.50(+0.49%)
Oct 16, 2023 101.38 102.40 101.38 101.93 22,768 +1.13(+1.12%)
Oct 13, 2023 102.04 102.05 100.40 100.80 44,439 -0.88(-0.87%)
Oct 12, 2023 103.11 103.11 101.02 101.68 70,413 -1.13(-1.10%)
Oct 11, 2023 102.68 102.99 102.13 102.81 25,111 +0.47(+0.46%)
Oct 10, 2023 101.96 102.97 101.96 102.34 36,133 +0.79(+0.78%)
Oct 09, 2023 100.48 101.70 100.38 101.55 38,291 +0.96(+0.95%)
Oct 06, 2023 98.95 101.19 98.91 100.59 34,204 +1.09(+1.10%)
Oct 05, 2023 99.65 99.75 98.97 99.50 32,333 -0.37(-0.37%)
Oct 04, 2023 99.33 99.98 98.80 99.87 96,707 +0.64(+0.64%)
Oct 03, 2023 99.72 100.47 98.88 99.23 51,763 -0.96(-0.96%)
Oct 02, 2023 100.70 100.98 99.79 100.19 112,968 -0.70(-0.69%)
Sep 29, 2023 102.02 102.02 100.75 100.89 46,819 -0.53(-0.52%)
Sep 28, 2023 100.68 101.96 100.65 101.42 70,684 +0.56(+0.56%)
Sep 27, 2023 100.70 101.12 100.18 100.86 25,347 +0.55(+0.55%)
Sep 26, 2023 101.27 101.47 100.25 100.31 70,658 -1.80(-1.76%)
Sep 25, 2023 101.38 102.13 101.81 102.11 46,195 +0.35(+0.34%)
Sep 22, 2023 102.06 102.35 101.73 101.76 96,262 -0.25(-0.25%)
Sep 21, 2023 103.45 103.45 102.00 102.01 25,252 -1.92(-1.85%)
Sep 20, 2023 104.99 105.43 103.91 103.93 19,544 -0.55(-0.53%)
Sep 19, 2023 104.78 104.87 103.89 104.48 23,421 -0.52(-0.50%)
Sep 18, 2023 104.73 105.40 104.59 105.00 34,179 +0.29(+0.28%)
Sep 15, 2023 105.09 105.45 104.52 104.71 302,490 -0.66(-0.63%)
Sep 14, 2023 105.10 105.37 104.73 105.37 13,905 +0.80(+0.77%)
Sep 13, 2023 104.96 105.19 104.22 104.57 19,580 -0.58(-0.55%)
Sep 12, 2023 105.28 105.69 105.01 105.15 20,081 -0.38(-0.36%)
Sep 11, 2023 105.65 105.71 105.14 105.53 14,540 +0.14(+0.14%)
Sep 08, 2023 105.96 105.96 105.24 105.39 42,140 -0.44(-0.41%)
Sep 07, 2023 105.81 106.13 105.36 105.83 190,238 -0.38(-0.36%)
Sep 06, 2023 106.15 106.75 105.65 106.21 41,409 -0.32(-0.30%)
Sep 05, 2023 108.24 108.24 106.50 106.53 21,864 -1.77(-1.63%)
Sep 01, 2023 108.18 108.43 107.98 108.30 17,325 +0.76(+0.71%)
Aug 31, 2023 108.04 108.26 107.53 107.54 17,680 -0.33(-0.31%)
Aug 30, 2023 107.43 108.21 107.43 107.87 23,351 +0.50(+0.47%)
Aug 29, 2023 106.24 107.44 106.24 107.37 16,015 +1.00(+0.94%)
Aug 28, 2023 105.80 106.62 105.80 106.37 24,345 +0.94(+0.89%)
Aug 25, 2023 105.03 105.81 104.37 105.43 46,667 +0.88(+0.84%)
Aug 24, 2023 105.46 106.18 104.55 104.55 272,893 -1.16(-1.10%)
Aug 23, 2023 104.79 105.82 104.79 105.71 22,510 +1.02(+0.97%)
Aug 22, 2023 105.05 105.05 104.48 104.69 45,804 +0.01(+0.01%)
Aug 21, 2023 104.87 104.96 104.04 104.68 20,707 -0.03(-0.03%)
Aug 18, 2023 103.86 104.97 103.60 104.71 60,717 -0.03(-0.03%)
Aug 17, 2023 105.89 106.05 104.63 104.74 28,001 -0.93(-0.88%)
Aug 16, 2023 105.98 106.82 105.63 105.67 38,076 -0.62(-0.59%)
Aug 15, 2023 107.10 107.10 106.24 106.30 28,252 -1.41(-1.31%)
Aug 14, 2023 107.17 107.74 107.17 107.71 22,665 +0.27(+0.25%)
Aug 11, 2023 107.25 107.76 107.16 107.44 98,975 -0.01(-0.01%)
Aug 10, 2023 107.87 108.58 107.23 107.45 33,187 -0.02(-0.02%)
Aug 09, 2023 107.75 108.08 107.29 107.47 55,117 -0.26(-0.24%)
Aug 08, 2023 107.51 107.86 106.85 107.73 91,797 -0.66(-0.61%)
Aug 07, 2023 107.61 108.45 107.61 108.39 33,622 +1.19(+1.11%)
Aug 04, 2023 108.05 108.30 107.09 107.20 23,250 -0.60(-0.56%)
Aug 03, 2023 107.94 108.10 107.42 107.80 28,308 -0.62(-0.57%)
Aug 02, 2023 108.82 109.29 108.31 108.42 43,306 -1.32(-1.20%)
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.