US Industrials Ishares ETF (NY: IYJ )

101.21 USD +0.24 (+0.24%)
Official Closing Price Updated: 6:30 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 102.22 103.05 101.16 101.21 163,196 +0.24(+0.24%)
Mar 05, 2021 99.92 101.22 97.25 100.97 149,700 +2.24(+2.27%)
Mar 04, 2021 101.20 101.37 97.39 98.73 189,407 -2.29(-2.27%)
Mar 03, 2021 101.87 102.08 101.02 101.02 70,423 -0.74(-0.73%)
Mar 02, 2021 102.59 102.59 101.56 101.76 231,532 -0.52(-0.51%)
Mar 01, 2021 101.04 102.87 100.99 102.28 263,950 +2.81(+2.82%)
Feb 26, 2021 100.57 100.68 99.31 99.47 125,400 -0.63(-0.63%)
Feb 25, 2021 102.20 102.23 99.64 100.10 73,629 -2.15(-2.10%)
Feb 24, 2021 100.71 102.57 100.51 102.25 50,352 +1.51(+1.50%)
Feb 23, 2021 100.27 101.02 98.85 100.74 135,255 +0.01(+0.01%)
Feb 22, 2021 100.61 101.61 100.38 100.73 224,414 -0.47(-0.46%)
Feb 19, 2021 100.71 101.54 100.71 101.20 69,400 +1.00(+1.00%)
Feb 18, 2021 99.99 100.47 99.45 100.20 79,092 -0.59(-0.59%)
Feb 17, 2021 101.19 101.19 100.03 100.79 75,419 -0.53(-0.52%)
Feb 16, 2021 101.62 101.85 101.17 101.32 89,274 +0.07(+0.07%)
Feb 12, 2021 100.25 101.34 100.25 101.25 53,300 +0.98(+0.98%)
Feb 11, 2021 100.45 100.75 99.68 100.27 59,221 +0.29(+0.29%)
Feb 10, 2021 100.73 100.73 99.53 99.98 77,451 -0.20(-0.20%)
Feb 09, 2021 99.92 100.40 99.29 100.18 86,934 +0.15(+0.15%)
Feb 08, 2021 99.42 100.04 99.08 100.03 311,384 +1.42(+1.44%)
Feb 05, 2021 98.87 98.95 98.40 98.61 103,200 +0.49(+0.50%)
Feb 04, 2021 97.34 98.17 97.21 98.12 179,078 +1.42(+1.47%)
Feb 03, 2021 97.03 97.03 95.98 96.70 83,105 +0.15(+0.16%)
Feb 02, 2021 95.90 96.92 95.86 96.55 72,280 +1.83(+1.93%)
Feb 01, 2021 94.33 94.91 93.69 94.72 184,037 +1.48(+1.59%)
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%)
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.