US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.98 84.98 83.15 83.42 270,200 -1.96(-2.30%)
Jan 30, 2020 84.59 85.39 84.35 85.39 65,198 -0.07(-0.08%)
Jan 29, 2020 85.67 85.90 85.36 85.46 21,616 +0.16(+0.19%)
Jan 28, 2020 84.83 85.51 84.63 85.29 18,036 +0.74(+0.88%)
Jan 27, 2020 84.50 85.03 84.00 84.55 67,796 -1.36(-1.58%)
Jan 24, 2020 86.56 86.67 85.48 85.91 32,000 -0.53(-0.62%)
Jan 23, 2020 85.72 86.46 85.38 86.44 22,852 +0.69(+0.80%)
Jan 22, 2020 86.38 86.38 85.75 85.75 43,772 -0.22(-0.25%)
Jan 21, 2020 86.19 86.45 85.77 85.97 33,470 -0.71(-0.82%)
Jan 17, 2020 86.61 86.89 86.59 86.68 37,200 +0.08(+0.09%)
Jan 16, 2020 86.03 86.61 86.03 86.61 54,078 +0.94(+1.09%)
Jan 15, 2020 85.39 85.94 85.39 85.67 67,484 +0.20(+0.23%)
Jan 14, 2020 85.61 85.91 85.35 85.47 45,036 -0.14(-0.17%)
Jan 13, 2020 85.03 85.64 85.03 85.61 43,880 +0.81(+0.96%)
Jan 10, 2020 85.46 85.46 84.69 84.81 81,400 -0.50(-0.59%)
Jan 09, 2020 85.14 85.34 85.06 85.31 75,528 +0.52(+0.61%)
Jan 08, 2020 84.59 85.12 84.56 84.80 69,384 +0.30(+0.35%)
Jan 07, 2020 84.50 84.73 84.29 84.50 39,344 -0.12(-0.15%)
Jan 06, 2020 84.17 84.62 84.12 84.62 212,510 -0.08(-0.09%)
Jan 03, 2020 84.12 84.77 84.12 84.70 49,000 -0.19(-0.22%)
Jan 02, 2020 84.41 84.89 84.08 84.89 323,958 +1.07(+1.27%)
Dec 31, 2019 83.62 83.89 83.48 83.82 111,800 +0.15(+0.18%)
Dec 30, 2019 84.00 84.02 83.62 83.67 40,580 -0.52(-0.62%)
Dec 27, 2019 84.41 84.41 84.07 84.19 215,800 +0.01(+0.01%)
Dec 26, 2019 84.06 84.18 83.85 84.18 25,312 +0.21(+0.25%)
Dec 24, 2019 84.09 84.09 83.93 83.97 48,600 -0.19(-0.23%)
Dec 23, 2019 84.10 84.27 83.96 84.16 35,896 +0.31(+0.37%)
Dec 20, 2019 83.49 83.91 83.49 83.85 49,200 +0.49(+0.59%)
Dec 19, 2019 83.06 83.44 83.06 83.36 70,864 +0.24(+0.29%)
Dec 18, 2019 83.44 83.44 83.08 83.12 49,694 -0.35(-0.42%)
Dec 17, 2019 83.55 83.67 83.41 83.47 63,004 -0.11(-0.13%)
Dec 16, 2019 83.86 83.91 83.56 83.58 37,392 -0.25(-0.30%)
Dec 13, 2019 83.81 84.42 83.58 83.83 79,000 +0.00(+0.00%)
Dec 12, 2019 82.97 84.00 82.97 83.83 112,226 +0.68(+0.82%)
Dec 11, 2019 82.77 83.19 82.68 83.16 61,230 +0.53(+0.64%)
Dec 10, 2019 82.80 82.93 82.57 82.63 51,302 -0.22(-0.27%)
Dec 09, 2019 82.96 83.06 82.81 82.85 35,968 -0.31(-0.37%)
Dec 06, 2019 83.00 83.39 83.00 83.16 62,400 +0.84(+1.02%)
Dec 05, 2019 82.32 82.39 82.03 82.32 135,232 +0.12(+0.15%)
Dec 04, 2019 82.19 82.97 82.19 82.19 41,452 +0.25(+0.31%)
Dec 03, 2019 81.88 82.00 81.34 81.94 246,604 -0.68(-0.82%)
Dec 02, 2019 84.02 84.02 82.61 82.62 332,866 -1.26(-1.50%)
Nov 29, 2019 84.17 84.17 83.75 83.88 13,000 -0.43(-0.51%)
Nov 27, 2019 84.11 84.31 84.05 84.31 20,400 +0.10(+0.12%)
Nov 26, 2019 83.84 84.29 83.77 84.21 117,120 +0.44(+0.53%)
Nov 25, 2019 83.26 83.79 83.26 83.77 364,382 +0.75(+0.91%)
Nov 22, 2019 83.17 83.17 82.75 83.02 30,400 +0.23(+0.28%)
Nov 21, 2019 83.08 83.08 82.67 82.78 87,712 -0.25(-0.30%)
Nov 20, 2019 83.39 83.53 82.73 83.03 49,864 -0.55(-0.66%)
Nov 19, 2019 83.69 84.17 83.44 83.58 44,434 +0.08(+0.10%)
Nov 18, 2019 83.50 83.75 83.33 83.50 147,104 -0.15(-0.18%)
Nov 15, 2019 83.53 83.78 83.41 83.65 47,200 +0.51(+0.61%)
Nov 14, 2019 82.63 83.14 82.63 83.14 44,308 +0.38(+0.46%)
Nov 13, 2019 82.53 82.91 82.53 82.76 34,706 -0.10(-0.13%)
Nov 12, 2019 82.88 83.17 82.76 82.86 45,878 +0.05(+0.05%)
Nov 11, 2019 82.40 82.94 82.39 82.82 42,350 +0.10(+0.12%)
Nov 08, 2019 82.48 82.74 82.43 82.72 49,600 +0.17(+0.21%)
Nov 07, 2019 82.78 83.03 82.48 82.55 236,902 +0.28(+0.35%)
Nov 06, 2019 82.27 82.27 81.89 82.27 49,296 +0.05(+0.05%)
Nov 05, 2019 82.47 82.66 82.10 82.22 75,790 -0.09(-0.10%)
Nov 04, 2019 82.21 82.34 82.06 82.31 432,420 +0.65(+0.80%)
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.