Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 101.28 101.28 100.02 100.16 47,160 -0.53(-0.52%)
Sep 28, 2023 99.95 101.22 99.92 100.69 71,199 +0.56(+0.56%)
Sep 27, 2023 99.97 100.39 99.45 100.13 25,532 +0.55(+0.55%)
Sep 26, 2023 100.54 100.73 99.52 99.58 71,173 -1.49(-1.48%)
Sep 25, 2023 100.36 101.10 100.78 101.08 46,667 +0.35(+0.34%)
Sep 22, 2023 101.03 101.31 100.70 100.73 97,245 -0.25(-0.24%)
Sep 21, 2023 102.40 102.40 100.97 100.98 25,510 -1.90(-1.85%)
Sep 20, 2023 103.93 104.36 102.86 102.88 19,743 -0.54(-0.53%)
Sep 19, 2023 103.72 103.81 102.84 103.42 23,660 -0.52(-0.50%)
Sep 18, 2023 103.67 104.33 103.53 103.94 34,528 +0.29(+0.28%)
Sep 15, 2023 104.03 104.38 103.46 103.65 305,580 -0.65(-0.63%)
Sep 14, 2023 104.04 104.30 103.67 104.30 14,047 +0.79(+0.77%)
Sep 13, 2023 103.89 104.13 103.17 103.51 19,780 -0.57(-0.55%)
Sep 12, 2023 104.22 104.62 103.95 104.09 20,286 -0.38(-0.36%)
Sep 11, 2023 104.58 104.64 104.08 104.46 14,688 +0.14(+0.14%)
Sep 08, 2023 104.89 104.89 104.18 104.32 42,570 -0.44(-0.42%)
Sep 07, 2023 104.74 105.06 104.29 104.75 192,181 -0.38(-0.36%)
Sep 06, 2023 105.08 105.67 104.58 105.14 41,832 -0.32(-0.30%)
Sep 05, 2023 107.14 107.14 105.42 105.45 22,087 -1.75(-1.64%)
Sep 01, 2023 107.09 107.33 106.89 107.20 17,502 +0.75(+0.71%)
Aug 31, 2023 106.95 107.17 106.44 106.45 17,860 -0.33(-0.31%)
Aug 30, 2023 106.34 107.11 106.34 106.78 23,589 +0.49(+0.47%)
Aug 29, 2023 105.17 106.35 105.17 106.28 16,178 +0.99(+0.94%)
Aug 28, 2023 104.73 105.54 104.73 105.30 24,593 +0.93(+0.89%)
Aug 25, 2023 103.97 104.74 103.31 104.36 47,143 +0.87(+0.84%)
Aug 24, 2023 104.39 105.11 103.49 103.49 275,681 -1.15(-1.10%)
Aug 23, 2023 103.73 104.75 103.73 104.64 22,740 +1.01(+0.97%)
Aug 22, 2023 103.99 103.99 103.42 103.63 46,272 +0.01(+0.01%)
Aug 21, 2023 103.81 103.90 102.99 103.62 20,918 -0.03(-0.03%)
Aug 18, 2023 102.81 103.90 102.55 103.65 61,337 -0.03(-0.03%)
Aug 17, 2023 104.82 104.98 103.57 103.68 28,287 -0.92(-0.88%)
Aug 16, 2023 104.91 105.74 104.56 104.60 38,465 -0.62(-0.59%)
Aug 15, 2023 106.02 106.02 105.17 105.22 28,540 -1.40(-1.31%)
Aug 14, 2023 106.09 106.65 106.09 106.62 22,896 +0.27(+0.25%)
Aug 11, 2023 106.17 106.67 106.08 106.35 99,986 -0.01(-0.01%)
Aug 10, 2023 106.78 107.48 106.14 106.36 33,526 -0.02(-0.02%)
Aug 09, 2023 106.66 106.99 106.20 106.38 55,680 -0.26(-0.24%)
Aug 08, 2023 106.42 106.77 105.77 106.64 92,735 -0.65(-0.61%)
Aug 07, 2023 106.52 107.35 106.52 107.29 33,965 +1.18(+1.11%)
Aug 04, 2023 106.96 107.20 106.01 106.12 23,487 -0.59(-0.56%)
Aug 03, 2023 106.85 107.01 106.33 106.71 28,597 -0.61(-0.57%)
Aug 02, 2023 107.72 108.19 107.22 107.32 43,748 -1.31(-1.20%)
Aug 01, 2023 107.54 108.68 107.54 108.63 76,704 +0.57(+0.53%)
Jul 31, 2023 107.82 108.25 107.74 108.06 29,908 +0.39(+0.36%)
Jul 28, 2023 107.73 107.95 107.22 107.67 34,312 +0.53(+0.50%)
Jul 27, 2023 108.49 108.49 107.01 107.14 245,976 -0.93(-0.86%)
Jul 26, 2023 107.82 108.36 107.66 108.06 26,720 +0.32(+0.30%)
Jul 25, 2023 107.32 107.82 107.32 107.74 18,654 +0.01(+0.01%)
Jul 24, 2023 107.27 107.80 107.27 107.73 19,365 +0.42(+0.40%)
Jul 21, 2023 107.86 107.86 107.23 107.30 9,975 -0.39(-0.36%)
Jul 20, 2023 107.64 108.07 107.47 107.69 17,073 -0.19(-0.17%)
Jul 19, 2023 107.81 108.19 107.44 107.88 38,031 -0.01(-0.01%)
Jul 18, 2023 107.36 108.01 107.28 107.89 47,584 +0.47(+0.43%)
Jul 17, 2023 106.76 107.66 106.76 107.42 65,891 +0.59(+0.56%)
Jul 14, 2023 107.14 107.14 106.44 106.83 83,951 -0.37(-0.34%)
Jul 13, 2023 107.12 107.42 106.87 107.19 59,552 +0.41(+0.38%)
Jul 12, 2023 107.49 107.55 106.61 106.79 712,225 +0.27(+0.25%)
Jul 11, 2023 105.53 106.57 105.53 106.52 26,856 +1.36(+1.29%)
Jul 10, 2023 103.84 105.22 103.84 105.17 39,627 +1.22(+1.17%)
Jul 07, 2023 103.49 104.85 103.25 103.95 32,311 +0.20(+0.19%)
Jul 06, 2023 103.69 103.83 103.05 103.75 64,667 -0.92(-0.88%)
Jul 05, 2023 104.59 104.94 104.24 104.67 87,235 -0.53(-0.51%)
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.