Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.79 102.89 102.17 102.33 123,088 -0.04(-0.04%)
Mar 30, 2021 102.16 102.57 101.67 102.37 79,541 +0.29(+0.28%)
Mar 29, 2021 102.51 102.75 101.58 102.08 116,421 -0.43(-0.42%)
Mar 26, 2021 101.01 102.50 100.67 102.50 135,923 +2.03(+2.02%)
Mar 25, 2021 98.95 100.61 97.97 100.47 141,100 +1.26(+1.27%)
Mar 24, 2021 99.49 100.56 99.17 99.21 163,742 +0.43(+0.44%)
Mar 23, 2021 100.24 100.44 98.47 98.77 97,982 -1.60(-1.60%)
Mar 22, 2021 100.27 100.77 99.83 100.38 75,025 +0.10(+0.10%)
Mar 19, 2021 101.28 101.42 99.98 100.28 88,888 -0.68(-0.67%)
Mar 18, 2021 101.68 102.38 100.79 100.96 109,949 -0.87(-0.85%)
Mar 17, 2021 101.12 101.93 100.71 101.83 70,548 +0.88(+0.87%)
Mar 16, 2021 102.32 102.52 100.88 100.95 129,543 -1.25(-1.22%)
Mar 15, 2021 101.80 102.19 100.79 102.19 107,059 +0.84(+0.83%)
Mar 12, 2021 100.40 101.39 100.08 101.35 79,885 +0.84(+0.84%)
Mar 11, 2021 100.48 101.06 99.94 100.51 144,835 +0.87(+0.87%)
Mar 10, 2021 99.25 100.20 98.81 99.64 118,908 +1.11(+1.13%)
Mar 09, 2021 98.92 99.61 98.50 98.53 131,562 +0.72(+0.74%)
Mar 08, 2021 98.78 99.58 97.76 97.81 168,872 +0.23(+0.24%)
Mar 05, 2021 96.56 97.82 93.98 97.58 154,907 +2.16(+2.27%)
Mar 04, 2021 97.80 97.96 94.11 95.41 195,995 -2.21(-2.27%)
Mar 03, 2021 98.45 98.65 97.62 97.62 72,872 -0.72(-0.73%)
Mar 02, 2021 99.14 99.14 98.15 98.34 239,585 -0.50(-0.51%)
Mar 01, 2021 97.64 99.41 97.60 98.84 273,131 +2.72(+2.83%)
Feb 26, 2021 97.19 97.29 95.97 96.13 129,762 -0.61(-0.63%)
Feb 25, 2021 98.76 98.79 96.29 96.73 76,190 -2.08(-2.10%)
Feb 24, 2021 97.32 99.12 97.13 98.81 52,103 +1.46(+1.50%)
Feb 23, 2021 96.90 97.62 95.53 97.35 139,959 +0.01(+0.01%)
Feb 22, 2021 97.23 98.19 97.01 97.34 232,220 -0.45(-0.46%)
Feb 19, 2021 97.32 98.12 97.32 97.80 71,814 +0.97(+1.00%)
Feb 18, 2021 96.63 97.09 96.11 96.83 81,843 -0.57(-0.59%)
Feb 17, 2021 97.79 97.79 96.67 97.40 78,042 -0.51(-0.52%)
Feb 16, 2021 98.20 98.43 97.77 97.91 92,379 +0.07(+0.07%)
Feb 12, 2021 96.88 97.93 96.88 97.85 55,154 +0.95(+0.98%)
Feb 11, 2021 97.07 97.36 96.33 96.90 61,281 +0.28(+0.29%)
Feb 10, 2021 97.34 97.34 96.18 96.62 80,145 -0.19(-0.20%)
Feb 09, 2021 96.56 97.03 95.95 96.81 89,958 +0.14(+0.15%)
Feb 08, 2021 96.08 96.68 95.75 96.67 322,215 +1.37(+1.44%)
Feb 05, 2021 95.55 95.62 95.09 95.30 106,789 +0.47(+0.50%)
Feb 04, 2021 94.07 94.87 93.94 94.82 185,307 +1.37(+1.47%)
Feb 03, 2021 93.77 93.77 92.75 93.45 85,995 +0.14(+0.16%)
Feb 02, 2021 92.68 93.66 92.64 93.30 74,794 +1.77(+1.93%)
Feb 01, 2021 91.16 91.72 90.54 91.54 190,438 +1.43(+1.59%)
Jan 29, 2021 91.44 91.74 89.83 90.11 67,674 -1.74(-1.89%)
Jan 28, 2021 91.47 92.92 91.34 91.85 64,120 +1.22(+1.34%)
Jan 27, 2021 91.44 91.63 89.90 90.63 101,466 -2.23(-2.40%)
Jan 26, 2021 94.62 94.62 92.81 92.86 56,547 -1.04(-1.11%)
Jan 25, 2021 94.58 94.58 92.92 93.90 84,280 -0.69(-0.73%)
Jan 22, 2021 94.27 94.84 93.89 94.59 68,502 -0.26(-0.27%)
Jan 21, 2021 95.63 95.64 94.71 94.85 70,120 -0.61(-0.64%)
Jan 20, 2021 95.40 95.55 94.91 95.46 175,146 +0.75(+0.80%)
Jan 19, 2021 95.31 95.38 94.71 94.71 156,539 +0.43(+0.46%)
Jan 15, 2021 95.16 95.16 93.52 94.27 209,233 -1.12(-1.18%)
Jan 14, 2021 95.70 96.08 95.24 95.39 156,373 -0.03(-0.03%)
Jan 13, 2021 96.07 96.07 95.38 95.42 78,874 -0.62(-0.65%)
Jan 12, 2021 95.75 96.17 95.04 96.04 102,253 +0.63(+0.66%)
Jan 11, 2021 94.84 95.82 94.63 95.41 91,389 -0.39(-0.40%)
Jan 08, 2021 96.19 96.24 94.87 95.80 133,901 +0.12(+0.12%)
Jan 07, 2021 95.49 95.88 94.93 95.68 103,969 +0.97(+1.02%)
Jan 06, 2021 93.09 95.56 93.09 94.72 177,427 +1.85(+1.99%)
Jan 05, 2021 91.94 93.10 91.94 92.87 93,537 +0.95(+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.