Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 93.84 93.84 93.84 36,254 +0.51(+0.55%)
Dec 30, 2020 93.16 93.55 93.11 93.33 36,254 +0.62(+0.67%)
Dec 29, 2020 93.70 93.73 92.29 92.71 38,785 -0.83(-0.89%)
Dec 28, 2020 94.49 94.49 93.49 93.54 42,954 -0.03(-0.03%)
Dec 24, 2020 93.67 93.67 93.15 93.57 34,870 +0.32(+0.34%)
Dec 23, 2020 93.68 93.88 93.23 93.25 52,654 +0.13(+0.13%)
Dec 22, 2020 93.67 93.67 92.91 93.13 31,249 -0.22(-0.24%)
Dec 21, 2020 92.67 93.66 91.81 93.35 51,470 -0.58(-0.62%)
Dec 18, 2020 94.07 94.07 93.20 93.93 75,328 +0.16(+0.18%)
Dec 17, 2020 93.33 93.80 93.05 93.76 54,605 +0.94(+1.01%)
Dec 16, 2020 93.29 93.29 92.48 92.83 73,800 -0.08(-0.09%)
Dec 15, 2020 92.59 93.12 92.00 92.91 43,136 +1.23(+1.34%)
Dec 14, 2020 93.43 93.43 91.69 91.69 61,424 -0.76(-0.82%)
Dec 11, 2020 92.15 92.60 91.79 92.44 45,658 +0.04(+0.04%)
Dec 10, 2020 91.95 92.69 91.95 92.41 94,773 -0.37(-0.39%)
Dec 09, 2020 93.61 93.61 92.41 92.77 55,846 -0.35(-0.37%)
Dec 08, 2020 92.91 93.26 92.58 93.12 52,546 +0.40(+0.44%)
Dec 07, 2020 93.35 93.43 92.43 92.71 55,125 -0.27(-0.29%)
Dec 04, 2020 92.17 93.06 92.17 92.98 69,941 +1.25(+1.36%)
Dec 03, 2020 91.88 92.40 91.56 91.73 121,336 +0.13(+0.14%)
Dec 02, 2020 91.80 91.80 91.16 91.60 159,507 -0.31(-0.34%)
Dec 01, 2020 93.23 93.23 91.86 91.91 587,468 +0.26(+0.29%)
Nov 30, 2020 92.26 92.26 91.12 91.65 96,448 -0.69(-0.75%)
Nov 27, 2020 92.56 92.61 92.07 92.34 67,658 -0.13(-0.14%)
Nov 25, 2020 93.03 93.13 92.00 92.47 126,807 -0.36(-0.38%)
Nov 24, 2020 92.70 93.00 91.99 92.83 286,831 +1.67(+1.83%)
Nov 23, 2020 90.70 91.36 90.56 91.16 68,145 +1.42(+1.58%)
Nov 20, 2020 90.43 90.43 89.70 89.74 113,524 -0.60(-0.67%)
Nov 19, 2020 90.06 90.44 89.51 90.34 114,865 +0.49(+0.54%)
Nov 18, 2020 90.70 91.12 89.85 89.85 79,116 -0.65(-0.71%)
Nov 17, 2020 90.46 90.81 89.38 90.50 66,894 -0.16(-0.17%)
Nov 16, 2020 89.88 90.66 89.37 90.66 122,544 +1.99(+2.25%)
Nov 13, 2020 87.81 88.71 87.80 88.66 71,186 +1.63(+1.88%)
Nov 12, 2020 88.08 88.08 86.50 87.03 79,529 -1.10(-1.25%)
Nov 11, 2020 89.42 89.42 87.70 88.13 109,031 -0.16(-0.18%)
Nov 10, 2020 88.06 88.49 87.09 88.29 118,204 +1.11(+1.28%)
Nov 09, 2020 87.76 90.71 87.11 87.18 163,612 +1.86(+2.18%)
Nov 06, 2020 85.31 85.63 84.85 85.32 85,921 +0.35(+0.41%)
Nov 05, 2020 84.38 85.48 84.38 84.97 154,509 +1.87(+2.25%)
Nov 04, 2020 83.24 84.43 82.08 83.10 157,454 -0.05(-0.06%)
Nov 03, 2020 82.44 83.47 81.79 83.15 219,295 +2.09(+2.57%)
Nov 02, 2020 80.30 81.25 79.98 81.07 97,079 +1.84(+2.32%)
Oct 30, 2020 78.84 79.59 78.23 79.23 48,149 -0.38(-0.48%)
Oct 29, 2020 78.91 80.22 78.47 79.61 60,417 +0.92(+1.17%)
Oct 28, 2020 79.62 80.22 78.67 78.69 122,127 -2.45(-3.02%)
Oct 27, 2020 82.63 82.63 81.14 81.15 39,457 -1.24(-1.51%)
Oct 26, 2020 83.78 83.78 81.69 82.39 90,763 -2.15(-2.55%)
Oct 23, 2020 85.08 85.08 84.12 84.54 46,904 +0.28(+0.34%)
Oct 22, 2020 83.86 84.39 83.50 84.26 70,308 +0.30(+0.36%)
Oct 21, 2020 84.50 84.98 83.96 83.96 116,224 -0.28(-0.34%)
Oct 20, 2020 84.17 85.26 84.17 84.24 61,689 +0.42(+0.51%)
Oct 19, 2020 85.50 85.50 83.67 83.82 33,831 -1.15(-1.36%)
Oct 16, 2020 85.16 85.53 84.97 84.97 53,960 +0.46(+0.54%)
Oct 15, 2020 83.19 84.58 82.88 84.51 52,540 +0.20(+0.24%)
Oct 14, 2020 84.51 84.88 84.19 84.31 49,265 +0.09(+0.10%)
Oct 13, 2020 84.39 84.72 83.97 84.22 57,795 -0.64(-0.75%)
Oct 12, 2020 84.54 85.19 84.53 84.86 67,550 +0.61(+0.72%)
Oct 09, 2020 84.07 84.62 84.03 84.25 226,219 +0.54(+0.65%)
Oct 08, 2020 83.82 83.82 82.96 83.71 677,754 +0.74(+0.89%)
Oct 07, 2020 82.11 83.09 82.11 82.97 55,815 +1.66(+2.04%)
Oct 06, 2020 82.33 83.20 81.24 81.31 62,334 -0.89(-1.08%)
Oct 05, 2020 81.61 82.34 81.61 82.20 90,076 +1.39(+1.72%)
Oct 02, 2020 78.79 81.20 78.79 80.81 61,847 +0.43(+0.54%)
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.