Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.47 +0.15 (+0.12%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 80.91 80.91 79.92 80.19 77,964 -0.77(-0.95%)
Oct 30, 2019 80.58 81.06 80.40 80.95 65,532 +0.27(+0.33%)
Oct 29, 2019 80.23 80.89 80.11 80.69 61,108 +0.20(+0.25%)
Oct 28, 2019 80.50 80.84 80.44 80.48 26,800 +0.21(+0.26%)
Oct 25, 2019 79.72 80.47 79.72 80.27 35,800 +0.43(+0.54%)
Oct 24, 2019 79.78 79.91 79.38 79.84 41,870 +0.48(+0.61%)
Oct 23, 2019 79.41 79.41 79.19 79.36 15,784 +0.06(+0.07%)
Oct 22, 2019 79.39 79.68 79.30 79.30 33,158 +0.02(+0.03%)
Oct 21, 2019 79.10 79.41 79.10 79.28 19,242 +0.37(+0.47%)
Oct 18, 2019 79.34 79.34 78.70 78.91 68,400 -0.53(-0.67%)
Oct 17, 2019 79.36 79.80 79.36 79.44 44,080 +0.38(+0.47%)
Oct 16, 2019 78.97 79.31 78.97 79.06 28,750 -0.07(-0.09%)
Oct 15, 2019 78.61 79.28 78.61 79.14 31,020 +0.66(+0.84%)
Oct 14, 2019 78.51 78.61 78.40 78.47 18,440 -0.07(-0.08%)
Oct 11, 2019 78.11 79.22 78.11 78.54 243,000 +1.31(+1.70%)
Oct 10, 2019 76.53 77.53 76.53 77.23 68,352 +0.62(+0.80%)
Oct 09, 2019 76.42 76.90 76.30 76.61 46,496 +0.68(+0.90%)
Oct 08, 2019 76.55 76.65 75.90 75.93 126,504 -1.41(-1.82%)
Oct 07, 2019 77.28 77.79 77.25 77.34 83,642 -0.33(-0.43%)
Oct 04, 2019 76.81 77.72 76.81 77.67 52,400 +0.92(+1.20%)
Oct 03, 2019 76.16 76.77 75.20 76.75 147,444 +0.49(+0.65%)
Oct 02, 2019 77.17 77.17 75.76 76.26 95,476 -1.45(-1.87%)
Oct 01, 2019 79.77 79.77 77.67 77.72 66,378 -1.69(-2.13%)
Sep 30, 2019 79.24 79.74 79.24 79.41 36,288 +0.38(+0.49%)
Sep 27, 2019 79.84 79.84 78.67 79.03 131,800 -0.52(-0.65%)
Sep 26, 2019 79.27 79.78 79.22 79.55 116,544 +0.11(+0.14%)
Sep 25, 2019 78.86 79.55 78.70 79.44 59,518 +0.67(+0.85%)
Sep 24, 2019 79.53 79.61 78.55 78.77 56,402 -0.75(-0.94%)
Sep 23, 2019 79.28 79.77 79.28 79.52 195,858 -0.14(-0.18%)
Sep 20, 2019 80.45 80.45 79.46 79.66 25,600 -0.59(-0.74%)
Sep 19, 2019 80.53 80.80 80.21 80.25 26,432 -0.23(-0.29%)
Sep 18, 2019 80.40 80.49 79.94 80.48 27,930 -0.23(-0.28%)
Sep 17, 2019 80.50 80.73 80.25 80.71 19,568 +0.02(+0.03%)
Sep 16, 2019 80.55 80.75 80.14 80.69 35,990 -0.11(-0.14%)
Sep 13, 2019 80.81 81.07 80.73 80.80 36,400 +0.20(+0.25%)
Sep 12, 2019 80.42 80.84 80.24 80.59 60,720 +0.33(+0.41%)
Sep 11, 2019 79.55 80.26 79.35 80.26 48,568 +0.77(+0.97%)
Sep 10, 2019 79.03 79.49 78.50 79.49 120,284 +0.23(+0.29%)
Sep 09, 2019 79.67 79.67 79.01 79.26 82,920 -0.27(-0.35%)
Sep 06, 2019 79.67 79.81 79.42 79.53 62,200 +0.08(+0.09%)
Sep 05, 2019 78.92 79.86 78.92 79.46 120,436 +1.36(+1.74%)
Sep 04, 2019 77.78 78.11 77.73 78.10 34,356 +1.02(+1.32%)
Sep 03, 2019 77.45 77.53 76.75 77.08 93,208 -1.06(-1.35%)
Aug 30, 2019 78.39 78.57 77.89 78.14 63,400 +0.20(+0.26%)
Aug 29, 2019 77.47 78.06 77.31 77.93 78,246 +1.28(+1.67%)
Aug 28, 2019 75.76 76.69 75.39 76.65 99,598 +0.61(+0.80%)
Aug 27, 2019 76.64 76.64 75.74 76.05 101,630 -0.16(-0.20%)
Aug 26, 2019 76.37 76.37 75.67 76.20 170,558 +0.58(+0.76%)
Aug 23, 2019 77.27 77.75 75.29 75.62 177,800 -2.02(-2.60%)
Aug 22, 2019 77.82 77.92 77.14 77.64 106,378 +0.06(+0.08%)
Aug 21, 2019 77.67 77.78 77.47 77.58 63,970 +0.52(+0.68%)
Aug 20, 2019 77.41 77.41 77.00 77.06 53,362 -0.52(-0.68%)
Aug 19, 2019 77.72 77.76 77.45 77.58 44,398 +0.79(+1.03%)
Aug 16, 2019 76.28 76.89 76.08 76.79 76,200 +1.44(+1.90%)
Aug 15, 2019 75.35 75.55 74.73 75.36 77,028 +0.18(+0.24%)
Aug 14, 2019 76.41 76.44 75.16 75.17 111,854 -2.33(-3.01%)
Aug 13, 2019 76.39 78.09 76.39 77.50 101,430 +1.09(+1.43%)
Aug 12, 2019 77.04 77.19 76.23 76.41 80,500 -1.15(-1.48%)
Aug 09, 2019 78.06 78.06 77.26 77.56 78,000 -0.77(-0.98%)
Aug 08, 2019 77.30 78.38 77.30 78.33 53,214 +1.33(+1.73%)
Aug 07, 2019 75.83 77.10 75.42 77.00 115,428 +0.26(+0.34%)
Aug 06, 2019 76.14 76.79 75.86 76.73 128,882 +1.11(+1.46%)
Aug 05, 2019 76.59 76.65 75.02 75.63 184,248 -2.22(-2.85%)
Aug 02, 2019 78.28 78.28 77.35 77.84 231,600 -0.75(-0.96%)
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.