US Industrials Ishares ETF (NY: IYJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	94.62	94.93	92.95	93.24	65,400	-1.80(-1.89%)
Jan 28, 2021	94.65	96.15	94.52	95.04	61,965	+1.26(+1.34%)
Jan 27, 2021	94.62	94.82	93.03	93.78	98,056	-2.31(-2.40%)
Jan 26, 2021	97.91	97.91	96.04	96.09	54,647	-1.08(-1.11%)
Jan 25, 2021	97.87	97.87	96.15	97.17	81,447	-0.72(-0.73%)
Jan 22, 2021	97.55	98.14	97.16	97.89	66,200	-0.27(-0.27%)
Jan 21, 2021	98.96	98.97	98.00	98.15	67,763	-0.63(-0.64%)
Jan 20, 2021	98.72	98.87	98.21	98.78	169,259	+0.78(+0.80%)
Jan 19, 2021	98.63	98.69	98.00	98.00	151,277	+0.45(+0.46%)
Jan 15, 2021	98.47	98.47	96.77	97.55	202,200	-1.16(-1.18%)
Jan 14, 2021	99.03	99.42	98.55	98.71	151,117	-0.03(-0.03%)
Jan 13, 2021	99.41	99.41	98.70	98.74	76,223	-0.64(-0.65%)
Jan 12, 2021	99.08	99.52	98.35	99.38	98,816	+0.65(+0.66%)
Jan 11, 2021	98.14	99.15	97.93	98.73	88,317	-0.40(-0.40%)
Jan 08, 2021	99.54	99.58	98.17	99.13	129,400	+0.12(+0.12%)
Jan 07, 2021	98.81	99.22	98.23	99.01	100,474	+1.00(+1.02%)
Jan 06, 2021	96.33	98.88	96.33	98.01	171,463	+1.91(+1.99%)
Jan 05, 2021	95.14	96.34	95.14	96.10	90,393	+0.98(+1.04%)
Jan 04, 2021	97.58	97.58	94.42	95.11	308,304	-1.98(-2.04%)
Dec 31, 2020		97.10	97.10	97.10	35,038	+0.53(+0.55%)
Dec 30, 2020	96.40	96.80	96.35	96.57	35,038	+0.64(+0.67%)
Dec 29, 2020	96.95	96.98	95.50	95.93	37,484	-0.86(-0.89%)
Dec 28, 2020	97.77	97.77	96.73	96.79	41,513	-0.03(-0.03%)
Dec 24, 2020	96.92	96.92	96.38	96.82	33,700	+0.33(+0.34%)
Dec 23, 2020	96.93	97.14	96.47	96.49	50,887	+0.13(+0.13%)
Dec 22, 2020	96.92	96.92	96.14	96.36	30,201	-0.23(-0.24%)
Dec 21, 2020	95.89	96.91	95.00	96.59	49,743	-0.60(-0.62%)
Dec 18, 2020	97.34	97.34	96.44	97.19	72,800	+0.17(+0.18%)
Dec 17, 2020	96.57	97.05	96.28	97.02	52,773	+0.97(+1.01%)
Dec 16, 2020	96.53	96.53	95.69	96.05	71,324	-0.09(-0.09%)
Dec 15, 2020	95.81	96.36	95.19	96.14	41,689	+1.27(+1.34%)
Dec 14, 2020	96.67	96.67	94.87	94.87	59,363	-1.06(-1.10%)
Dec 11, 2020	95.62	96.09	95.25	95.93	44,000	+0.04(+0.04%)
Dec 10, 2020	95.42	96.18	95.42	95.89	91,330	-0.38(-0.39%)
Dec 09, 2020	97.14	97.14	95.89	96.27	53,817	-0.36(-0.37%)
Dec 08, 2020	96.41	96.78	96.07	96.63	50,637	+0.42(+0.44%)
Dec 07, 2020	96.87	96.95	95.91	96.21	53,123	-96.76(-50.14%)
Dec 04, 2020	191.28	193.14	191.28	192.97	33,700	+2.59(+1.36%)
Dec 03, 2020	190.69	191.77	190.03	190.38	58,464	+0.27(+0.14%)
Dec 02, 2020	190.52	190.52	189.19	190.11	76,856	-0.65(-0.34%)
Dec 01, 2020	193.50	193.50	190.65	190.76	283,062	+0.55(+0.29%)
Nov 30, 2020	191.47	191.48	189.12	190.21	46,472	-1.44(-0.75%)
Nov 27, 2020	192.09	192.20	191.08	191.65	32,600	-0.26(-0.14%)
Nov 25, 2020	193.08	193.29	190.95	191.91	61,100	-0.74(-0.38%)
Nov 24, 2020	192.40	193.01	190.91	192.65	138,205	+3.46(+1.83%)
Nov 23, 2020	188.23	189.61	187.95	189.19	32,835	+2.95(+1.58%)
Nov 20, 2020	187.68	187.68	186.17	186.24	54,700	-1.25(-0.67%)
Nov 19, 2020	186.92	187.69	185.77	187.49	55,346	+1.01(+0.54%)
Nov 18, 2020	188.23	189.11	186.48	186.48	38,121	-1.34(-0.71%)
Nov 17, 2020	187.75	188.46	185.50	187.82	32,232	-0.33(-0.17%)
Nov 16, 2020	186.53	188.15	185.48	188.15	59,046	+4.14(+2.25%)
Nov 13, 2020	182.25	184.10	182.22	184.01	34,300	+3.39(+1.88%)
Nov 12, 2020	182.81	182.81	179.52	180.62	38,320	-2.29(-1.25%)
Nov 11, 2020	185.58	185.58	182.02	182.91	52,535	-0.33(-0.18%)
Nov 10, 2020	182.76	183.65	180.76	183.24	56,955	+2.31(+1.28%)
Nov 09, 2020	182.13	188.25	180.79	180.93	78,834	+3.86(+2.18%)
Nov 06, 2020	177.05	177.72	176.09	177.07	41,400	+0.72(+0.41%)
Nov 05, 2020	175.12	177.41	175.12	176.35	74,448	+3.88(+2.25%)
Nov 04, 2020	172.75	175.22	170.35	172.47	75,867	-0.11(-0.06%)
Nov 03, 2020	171.09	173.23	169.75	172.58	105,664	+4.33(+2.57%)

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.