US Industrials Ishares ETF (NY: IYJ )

122.19 +1.09 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 12, 2024	121.84	122.80	121.81	122.19	23,463	+1.09(+0.90%)
Jul 11, 2024	119.94	121.29	119.94	121.10	59,159	+1.65(+1.38%)
Jul 10, 2024	118.63	119.50	118.33	119.45	53,399	+0.69(+0.58%)
Jul 09, 2024	119.38	119.43	118.76	118.76	26,416	-0.48(-0.40%)
Jul 08, 2024	119.50	120.12	119.03	119.24	66,252	-0.02(-0.02%)
Jul 05, 2024	119.49	119.49	118.57	119.26	66,137	-0.37(-0.31%)
Jul 03, 2024	119.51	119.99	119.32	119.63	29,781	+0.39(+0.33%)
Jul 02, 2024	117.86	119.25	117.86	119.24	114,347	+0.92(+0.78%)
Jul 01, 2024	119.35	120.17	118.12	118.32	686,777	-1.12(-0.94%)
Jun 28, 2024	119.81	120.57	119.11	119.44	54,865	-0.03(-0.03%)
Jun 27, 2024	119.55	119.78	119.21	119.47	21,279	-0.36(-0.30%)
Jun 26, 2024	119.92	120.00	119.44	119.83	17,792	-0.36(-0.30%)
Jun 25, 2024	121.13	121.13	119.75	120.19	47,924	-1.22(-1.00%)
Jun 24, 2024	121.18	122.53	121.13	121.41	33,181	+0.48(+0.40%)
Jun 21, 2024	120.96	121.03	120.11	120.93	21,000	-0.13(-0.11%)
Jun 20, 2024	120.95	121.32	120.61	121.06	62,940	+0.37(+0.31%)
Jun 18, 2024	120.10	120.69	120.09	120.69	22,843	+0.60(+0.50%)
Jun 17, 2024	118.82	120.29	118.82	120.09	29,854	+0.99(+0.83%)
Jun 14, 2024	119.31	119.31	117.98	119.10	58,380	-1.03(-0.86%)
Jun 13, 2024	120.56	120.56	119.29	120.13	32,961	-0.52(-0.43%)
Jun 12, 2024	121.50	121.75	120.30	120.65	22,661	+0.55(+0.46%)
Jun 11, 2024	120.31	120.31	119.40	120.10	75,472	-0.64(-0.53%)
Jun 10, 2024	120.13	120.78	120.13	120.74	25,537	+0.16(+0.13%)
Jun 07, 2024	120.21	121.19	120.21	120.58	32,544	+0.06(+0.05%)
Jun 06, 2024	121.02	121.25	120.40	120.52	38,253	-0.56(-0.46%)
Jun 05, 2024	120.41	121.11	119.81	121.08	42,920	+1.12(+0.93%)
Jun 04, 2024	119.92	120.39	119.50	119.96	27,890	-0.38(-0.31%)
Jun 03, 2024	121.83	121.83	119.29	120.34	56,398	-1.32(-1.08%)
May 31, 2024	120.71	121.65	119.65	121.65	55,652	+1.31(+1.09%)
May 30, 2024	119.66	120.50	119.66	120.35	37,193	+0.64(+0.53%)
May 29, 2024	120.09	120.31	119.68	119.71	22,577	-1.63(-1.34%)
May 28, 2024	122.94	122.94	120.97	121.33	387,043	-1.50(-1.22%)
May 24, 2024	122.56	123.00	122.31	122.83	33,171	+0.60(+0.49%)
May 23, 2024	123.83	124.00	122.03	122.23	28,209	-1.36(-1.10%)
May 22, 2024	123.59	124.08	123.23	123.59	16,166	-0.24(-0.19%)
May 21, 2024	124.13	124.13	123.45	123.83	179,409	-0.49(-0.39%)
May 20, 2024	124.08	124.69	124.01	124.32	73,495	+0.18(+0.14%)
May 17, 2024	123.89	124.14	123.71	124.14	15,597	+0.19(+0.15%)
May 16, 2024	124.44	124.93	123.95	123.95	32,851	-0.83(-0.66%)
May 15, 2024	124.36	124.84	124.36	124.78	35,283	+0.92(+0.74%)
May 14, 2024	124.10	124.10	123.48	123.86	24,455	+0.05(+0.04%)
May 13, 2024	124.79	124.79	123.78	123.81	26,595	-0.60(-0.48%)
May 10, 2024	124.47	124.70	124.15	124.41	28,167	+0.46(+0.37%)
May 09, 2024	122.86	123.95	122.86	123.95	48,305	+0.93(+0.75%)
May 08, 2024	122.27	123.11	122.27	123.02	59,309	+0.26(+0.21%)
May 07, 2024	122.41	122.95	122.41	122.76	80,937	+0.57(+0.47%)
May 06, 2024	121.67	122.19	121.67	122.19	23,707	+1.28(+1.06%)
May 03, 2024	121.23	121.33	120.44	120.92	15,268	+0.77(+0.64%)
May 02, 2024	120.04	120.35	118.95	120.15	113,041	+0.90(+0.75%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

US Industrials Ishares ETF (NY: IYJ )

Historical Prices