iShares U.S. Industrials ETF (NY: IYJ )

133.60 +0.09 (+0.07%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 133.56 134.23 133.45 133.51 46,743 +0.34(+0.26%)
Oct 31, 2024 134.10 134.37 133.06 133.17 16,153 -1.22(-0.91%)
Oct 30, 2024 134.05 135.16 134.05 134.39 18,257 +0.24(+0.18%)
Oct 29, 2024 134.23 134.69 133.59 134.15 16,745 -0.66(-0.49%)
Oct 28, 2024 134.49 135.06 134.49 134.81 12,263 +0.68(+0.51%)
Oct 25, 2024 135.15 135.29 133.81 134.13 18,685 -0.42(-0.31%)
Oct 24, 2024 135.53 135.53 134.26 134.55 58,424 -0.63(-0.47%)
Oct 23, 2024 135.28 135.87 134.50 135.18 32,125 -0.25(-0.18%)
Oct 22, 2024 136.20 136.20 134.97 135.43 71,917 -1.55(-1.13%)
Oct 21, 2024 137.61 137.66 136.66 136.98 219,940 -0.88(-0.64%)
Oct 18, 2024 137.56 137.88 136.98 137.86 12,160 +0.29(+0.21%)
Oct 17, 2024 137.85 137.85 137.28 137.57 19,175 +0.04(+0.03%)
Oct 16, 2024 136.37 137.57 136.37 137.53 15,306 +1.37(+1.01%)
Oct 15, 2024 137.00 137.23 136.08 136.16 125,730 -0.62(-0.45%)
Oct 14, 2024 135.49 136.86 135.49 136.78 12,416 +1.12(+0.83%)
Oct 11, 2024 134.64 135.67 134.64 135.66 17,754 +1.65(+1.23%)
Oct 10, 2024 134.24 134.28 133.67 134.01 14,273 -0.65(-0.48%)
Oct 09, 2024 133.52 134.78 133.52 134.66 18,177 +1.06(+0.80%)
Oct 08, 2024 133.53 133.75 133.11 133.59 18,814 +0.31(+0.23%)
Oct 07, 2024 133.23 133.74 132.76 133.29 24,990 -0.57(-0.43%)
Oct 04, 2024 133.82 133.90 132.85 133.86 33,687 +0.89(+0.67%)
Oct 03, 2024 133.04 133.26 132.56 132.97 21,624 -0.60(-0.45%)
Oct 02, 2024 133.61 133.83 132.78 133.57 28,893 -0.09(-0.07%)
Oct 01, 2024 133.74 134.19 132.68 133.66 105,699 -0.01(-0.01%)
Sep 30, 2024 133.22 133.78 132.47 133.67 16,417 +0.35(+0.26%)
Sep 27, 2024 133.47 134.20 133.07 133.32 45,419 +0.29(+0.22%)
Sep 26, 2024 133.01 133.34 132.92 133.03 47,234 +1.22(+0.93%)
Sep 25, 2024 132.63 132.89 131.64 131.81 27,517 -0.74(-0.56%)
Sep 24, 2024 132.75 132.81 132.26 132.55 19,292 -0.22(-0.17%)
Sep 23, 2024 132.15 132.91 132.15 132.77 11,260 +0.82(+0.62%)
Sep 20, 2024 131.93 132.39 131.29 131.95 11,690 -0.85(-0.64%)
Sep 19, 2024 132.75 133.01 131.85 132.80 26,397 +2.06(+1.58%)
Sep 18, 2024 131.33 132.49 130.71 130.74 22,128 -0.34(-0.26%)
Sep 17, 2024 130.68 131.41 130.45 131.08 63,130 +0.64(+0.49%)
Sep 16, 2024 129.93 130.53 129.65 130.44 18,872 +1.07(+0.83%)
Sep 13, 2024 128.70 129.90 128.70 129.38 24,694 +1.05(+0.82%)
Sep 12, 2024 127.28 128.33 126.64 128.33 24,095 +1.08(+0.85%)
Sep 11, 2024 126.63 127.37 124.19 127.25 61,404 +0.36(+0.28%)
Sep 10, 2024 126.94 126.94 125.80 126.89 16,000 +0.22(+0.17%)
Sep 09, 2024 125.75 127.13 125.75 126.67 15,475 +1.79(+1.43%)
Sep 06, 2024 126.21 127.03 124.69 124.89 53,233 -1.06(-0.84%)
Sep 05, 2024 127.40 127.40 125.39 125.94 30,054 -1.47(-1.15%)
Sep 04, 2024 127.67 127.99 126.95 127.41 40,107 +0.09(+0.07%)
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.