Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 76.24 76.24 75.02 76.12 71,906 -0.16(-0.21%)
Jul 30, 2020 75.96 76.47 75.68 76.29 78,648 -0.50(-0.65%)
Jul 29, 2020 76.01 76.88 75.98 76.78 29,826 +1.29(+1.71%)
Jul 28, 2020 75.92 76.11 75.44 75.49 20,428 -0.64(-0.85%)
Jul 27, 2020 75.62 76.19 75.25 76.14 28,804 +0.60(+0.80%)
Jul 24, 2020 75.65 76.10 75.34 75.54 38,654 -0.66(-0.87%)
Jul 23, 2020 76.35 76.92 75.90 76.20 50,642 -0.29(-0.38%)
Jul 22, 2020 75.58 76.53 75.58 76.49 31,050 +0.68(+0.90%)
Jul 21, 2020 75.93 76.23 75.59 75.81 73,228 +0.61(+0.81%)
Jul 20, 2020 75.25 75.36 74.89 75.20 45,727 -0.28(-0.38%)
Jul 17, 2020 75.08 75.59 74.98 75.48 50,916 +0.64(+0.85%)
Jul 16, 2020 74.51 75.07 74.49 74.85 30,464 -0.14(-0.19%)
Jul 15, 2020 74.43 75.20 74.32 74.99 40,828 +1.67(+2.28%)
Jul 14, 2020 71.59 73.33 71.59 73.32 87,931 +1.40(+1.95%)
Jul 13, 2020 72.48 73.36 71.82 71.92 33,207 -0.28(-0.39%)
Jul 10, 2020 71.55 72.20 71.47 72.20 41,980 +0.58(+0.81%)
Jul 09, 2020 72.80 72.83 71.17 71.62 126,108 -1.15(-1.59%)
Jul 08, 2020 72.70 73.10 72.27 72.77 32,707 +0.21(+0.29%)
Jul 07, 2020 73.23 73.60 72.54 72.56 44,634 -1.18(-1.61%)
Jul 06, 2020 74.02 74.09 73.48 73.75 36,073 +0.85(+1.16%)
Jul 02, 2020 73.50 73.79 72.79 72.90 433,102 +0.56(+0.77%)
Jul 01, 2020 72.93 73.38 72.18 72.34 33,170 -0.23(-0.31%)
Jun 30, 2020 71.42 72.83 71.42 72.57 126,275 +0.80(+1.12%)
Jun 29, 2020 70.73 71.76 70.35 71.76 147,406 +1.76(+2.52%)
Jun 26, 2020 70.82 71.28 69.90 70.00 107,444 -1.21(-1.70%)
Jun 25, 2020 70.04 71.23 69.69 71.21 58,292 +1.03(+1.47%)
Jun 24, 2020 71.96 72.03 70.08 70.18 109,601 -2.53(-3.48%)
Jun 23, 2020 73.36 73.36 72.67 72.71 46,876 +0.12(+0.16%)
Jun 22, 2020 71.97 72.71 71.83 72.60 60,648 +0.42(+0.59%)
Jun 19, 2020 74.21 74.21 71.87 72.17 72,945 -0.89(-1.22%)
Jun 18, 2020 72.55 73.43 72.45 73.06 42,300 -0.06(-0.09%)
Jun 17, 2020 73.85 73.90 72.99 73.12 63,664 -0.31(-0.42%)
Jun 16, 2020 74.49 74.71 72.49 73.43 72,746 +1.51(+2.10%)
Jun 15, 2020 69.27 72.33 69.08 71.92 92,988 +0.58(+0.81%)
Jun 12, 2020 72.66 72.66 69.92 71.35 98,444 +0.95(+1.34%)
Jun 11, 2020 72.40 72.76 70.15 70.40 112,988 -4.87(-6.47%)
Jun 10, 2020 76.41 76.41 75.04 75.27 115,371 -1.23(-1.61%)
Jun 09, 2020 77.26 77.26 76.39 76.51 123,731 -1.60(-2.05%)
Jun 08, 2020 78.28 78.28 77.66 78.11 97,099 +0.88(+1.14%)
Jun 05, 2020 76.91 77.88 76.64 77.22 121,338 +2.76(+3.71%)
Jun 04, 2020 74.16 74.68 74.05 74.46 217,713 +0.02(+0.03%)
Jun 03, 2020 73.11 74.57 73.11 74.44 258,710 +2.21(+3.05%)
Jun 02, 2020 71.94 72.23 71.69 72.23 54,104 +0.98(+1.38%)
Jun 01, 2020 70.82 71.53 70.80 71.25 28,084 +0.17(+0.24%)
May 29, 2020 70.64 71.17 70.01 71.08 62,438 -0.10(-0.13%)
May 28, 2020 72.07 72.16 71.05 71.18 96,739 -0.37(-0.51%)
May 27, 2020 70.96 71.54 70.19 71.54 124,062 +1.85(+2.66%)
May 26, 2020 69.40 70.05 69.33 69.69 131,665 +2.25(+3.33%)
May 22, 2020 67.24 67.44 66.77 67.44 43,498 +0.14(+0.21%)
May 21, 2020 67.30 67.78 67.24 67.30 56,822 -0.08(-0.12%)
May 20, 2020 67.00 67.89 67.00 67.38 40,462 +1.18(+1.79%)
May 19, 2020 66.84 67.36 66.20 66.20 54,839 -0.73(-1.09%)
May 18, 2020 65.20 67.29 65.20 66.93 60,121 +3.59(+5.67%)
May 15, 2020 62.51 63.51 62.26 63.34 31,010 +0.14(+0.23%)
May 14, 2020 61.57 63.20 60.67 63.20 89,147 +0.66(+1.06%)
May 13, 2020 63.72 63.72 62.10 62.53 56,585 -1.70(-2.65%)
May 12, 2020 66.27 66.27 64.18 64.23 79,425 -1.66(-2.52%)
May 11, 2020 65.98 66.27 65.39 65.89 40,543 -0.65(-0.97%)
May 08, 2020 66.01 66.67 66.01 66.54 56,402 +1.25(+1.92%)
May 07, 2020 64.83 65.96 64.83 65.29 62,007 +1.29(+2.01%)
May 06, 2020 64.83 64.83 63.97 64.00 22,660 -0.56(-0.87%)
May 05, 2020 64.59 65.21 64.52 64.56 24,427 +0.59(+0.93%)
May 04, 2020 63.53 64.00 63.13 63.97 35,541 -0.42(-0.65%)
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.