Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.40 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 107.05 107.87 107.05 107.79 63,912 +0.50(+0.46%)
Jun 29, 2021 107.82 107.96 107.23 107.30 78,684 -0.12(-0.11%)
Jun 28, 2021 107.63 107.63 107.03 107.41 87,454 -0.39(-0.36%)
Jun 25, 2021 107.99 107.99 107.56 107.80 38,737 +0.29(+0.27%)
Jun 24, 2021 107.04 107.65 106.83 107.51 63,781 +0.98(+0.92%)
Jun 23, 2021 107.00 107.08 106.51 106.53 56,174 -0.19(-0.18%)
Jun 22, 2021 106.22 106.84 105.88 106.73 83,919 +0.32(+0.30%)
Jun 21, 2021 105.01 106.51 104.84 106.41 95,138 +2.00(+1.91%)
Jun 18, 2021 104.67 105.04 104.36 104.41 83,639 -1.24(-1.18%)
Jun 17, 2021 106.33 106.78 104.77 105.65 228,050 -0.99(-0.93%)
Jun 16, 2021 107.76 107.76 106.33 106.64 44,861 -1.06(-0.98%)
Jun 15, 2021 107.68 107.76 107.17 107.70 69,082 +0.27(+0.25%)
Jun 14, 2021 107.91 107.91 106.90 107.42 74,839 -0.35(-0.32%)
Jun 11, 2021 107.51 107.81 107.28 107.77 49,898 +0.39(+0.36%)
Jun 10, 2021 107.82 108.20 107.27 107.39 43,002 -0.13(-0.12%)
Jun 09, 2021 108.65 108.65 107.47 107.51 50,459 -0.84(-0.78%)
Jun 08, 2021 108.39 108.49 107.70 108.36 47,381 +0.37(+0.34%)
Jun 07, 2021 109.02 109.02 107.80 107.99 63,275 -0.82(-0.76%)
Jun 04, 2021 108.47 108.84 108.30 108.81 69,091 +0.62(+0.57%)
Jun 03, 2021 108.32 108.61 107.47 108.19 72,332 -0.34(-0.32%)
Jun 02, 2021 109.31 109.31 108.42 108.54 84,934 -0.26(-0.24%)
Jun 01, 2021 109.37 109.42 108.63 108.79 78,844 +0.33(+0.30%)
May 28, 2021 108.96 108.96 108.24 108.46 457,686 +0.04(+0.04%)
May 27, 2021 107.91 108.65 107.91 108.42 53,134 +1.05(+0.97%)
May 26, 2021 107.45 107.51 106.97 107.38 77,416 +0.20(+0.19%)
May 25, 2021 107.40 108.02 107.04 107.17 171,720 -0.25(-0.23%)
May 24, 2021 107.35 107.57 106.91 107.43 73,521 +0.86(+0.81%)
May 21, 2021 107.11 107.50 106.45 106.56 99,215 +0.23(+0.22%)
May 20, 2021 105.95 106.59 105.74 106.33 61,169 +0.70(+0.66%)
May 19, 2021 104.73 105.64 104.00 105.64 99,885 -0.51(-0.48%)
May 18, 2021 107.73 107.73 106.15 106.15 50,149 -1.46(-1.36%)
May 17, 2021 107.73 108.06 106.88 107.61 53,401 -0.39(-0.36%)
May 14, 2021 107.40 108.18 106.79 108.00 105,068 +1.42(+1.34%)
May 13, 2021 104.83 107.00 104.83 106.58 89,157 +1.74(+1.66%)
May 12, 2021 106.94 107.22 104.70 104.83 113,480 -2.85(-2.64%)
May 11, 2021 107.55 107.97 106.48 107.68 81,636 -1.06(-0.98%)
May 10, 2021 109.68 110.06 108.70 108.74 72,384 -0.47(-0.43%)
May 07, 2021 108.42 109.34 107.98 109.21 57,740 +0.95(+0.88%)
May 06, 2021 108.06 108.26 107.16 108.26 84,983 +0.69(+0.64%)
May 05, 2021 108.09 108.19 106.86 107.57 271,760 +0.01(+0.01%)
May 04, 2021 107.15 107.58 106.46 107.56 165,741 +0.03(+0.03%)
May 03, 2021 107.66 107.93 107.33 107.53 141,311 +0.72(+0.67%)
Apr 30, 2021 107.54 107.54 106.54 106.82 55,151 -1.11(-1.03%)
Apr 29, 2021 108.06 108.06 107.21 107.93 97,278 +0.58(+0.54%)
Apr 28, 2021 107.62 107.83 107.35 107.35 53,920 -0.20(-0.19%)
Apr 27, 2021 107.46 107.65 106.97 107.55 64,555 +0.47(+0.44%)
Apr 26, 2021 107.50 107.87 107.00 107.08 60,766 -0.06(-0.05%)
Apr 23, 2021 106.28 107.39 105.92 107.14 49,883 +1.24(+1.17%)
Apr 22, 2021 106.51 107.14 105.69 105.90 69,653 -0.46(-0.44%)
Apr 21, 2021 104.79 106.36 104.77 106.36 65,996 +1.20(+1.14%)
Apr 20, 2021 105.97 106.25 104.68 105.16 95,260 -0.87(-0.82%)
Apr 19, 2021 106.54 106.54 105.61 106.03 91,814 -0.58(-0.54%)
Apr 16, 2021 106.98 107.04 106.27 106.61 82,313 +0.21(+0.20%)
Apr 15, 2021 106.27 106.40 105.89 106.40 276,828 +0.87(+0.83%)
Apr 14, 2021 106.00 106.32 105.47 105.53 116,600 -0.30(-0.28%)
Apr 13, 2021 106.07 106.09 105.30 105.83 64,057 -0.12(-0.11%)
Apr 12, 2021 105.64 106.10 105.34 105.95 59,384 +0.38(+0.36%)
Apr 09, 2021 104.44 105.57 104.44 105.57 93,674 +0.96(+0.92%)
Apr 08, 2021 104.27 104.61 103.60 104.61 74,930 +0.78(+0.75%)
Apr 07, 2021 104.37 104.46 103.60 103.83 64,051 -0.44(-0.42%)
Apr 06, 2021 104.49 104.69 104.09 104.27 108,991 -0.11(-0.10%)
Apr 05, 2021 104.10 104.51 103.62 104.38 134,865 +1.26(+1.22%)
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.