US Industrials Ishares ETF (NY: IYJ )

190.38 USD +0.27 (+0.14%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 190.69 191.77 190.03 190.38 58,464 +0.27(+0.14%)
Dec 02, 2020 190.52 190.52 189.19 190.11 76,856 -0.65(-0.34%)
Dec 01, 2020 193.50 193.50 190.65 190.76 283,062 +0.55(+0.29%)
Nov 30, 2020 191.47 191.48 189.12 190.21 46,472 -1.44(-0.75%)
Nov 27, 2020 192.09 192.20 191.08 191.65 32,600 -0.26(-0.14%)
Nov 25, 2020 193.08 193.29 190.95 191.91 61,100 -0.74(-0.38%)
Nov 24, 2020 192.40 193.01 190.91 192.65 138,205 +3.46(+1.83%)
Nov 23, 2020 188.23 189.61 187.95 189.19 32,835 +2.95(+1.58%)
Nov 20, 2020 187.68 187.68 186.17 186.24 54,700 -1.25(-0.67%)
Nov 19, 2020 186.92 187.69 185.77 187.49 55,346 +1.01(+0.54%)
Nov 18, 2020 188.23 189.11 186.48 186.48 38,121 -1.34(-0.71%)
Nov 17, 2020 187.75 188.46 185.50 187.82 32,232 -0.33(-0.17%)
Nov 16, 2020 186.53 188.15 185.48 188.15 59,046 +4.14(+2.25%)
Nov 13, 2020 182.25 184.10 182.22 184.01 34,300 +3.39(+1.88%)
Nov 12, 2020 182.81 182.81 179.52 180.62 38,320 -2.29(-1.25%)
Nov 11, 2020 185.58 185.58 182.02 182.91 52,535 -0.33(-0.18%)
Nov 10, 2020 182.76 183.65 180.76 183.24 56,955 +2.31(+1.28%)
Nov 09, 2020 182.13 188.25 180.79 180.93 78,834 +3.86(+2.18%)
Nov 06, 2020 177.05 177.72 176.09 177.07 41,400 +0.72(+0.41%)
Nov 05, 2020 175.12 177.41 175.12 176.35 74,448 +3.88(+2.25%)
Nov 04, 2020 172.75 175.22 170.35 172.47 75,867 -0.11(-0.06%)
Nov 03, 2020 171.09 173.23 169.75 172.58 105,664 +4.33(+2.57%)
Nov 02, 2020 166.66 168.63 165.99 168.25 46,776 +3.81(+2.32%)
Oct 30, 2020 163.63 165.17 162.36 164.44 23,200 -0.79(-0.48%)
Oct 29, 2020 163.77 166.50 162.85 165.23 29,111 +1.91(+1.17%)
Oct 28, 2020 165.24 166.48 163.28 163.32 58,845 -5.09(-3.02%)
Oct 27, 2020 171.49 171.49 168.40 168.41 19,012 -2.58(-1.51%)
Oct 26, 2020 173.88 173.88 169.55 170.99 43,733 -4.47(-2.55%)
Oct 23, 2020 176.58 176.58 174.58 175.46 22,600 +0.59(+0.34%)
Oct 22, 2020 174.05 175.14 173.30 174.87 33,877 +0.62(+0.36%)
Oct 21, 2020 175.37 176.36 174.25 174.25 56,001 -0.59(-0.34%)
Oct 20, 2020 174.69 176.94 174.69 174.84 29,724 +0.88(+0.51%)
Oct 19, 2020 177.44 177.44 173.65 173.96 16,301 -2.39(-1.36%)
Oct 16, 2020 176.74 177.51 176.35 176.35 26,000 +0.95(+0.54%)
Oct 15, 2020 172.65 175.54 172.01 175.40 25,316 +0.42(+0.24%)
Oct 14, 2020 175.39 176.17 174.73 174.98 23,738 +0.18(+0.10%)
Oct 13, 2020 175.15 175.82 174.28 174.80 27,848 -1.32(-0.75%)
Oct 12, 2020 175.45 176.80 175.44 176.12 32,548 +1.26(+0.72%)
Oct 09, 2020 174.48 175.62 174.40 174.86 109,000 +1.13(+0.65%)
Oct 08, 2020 173.96 173.96 172.18 173.73 326,565 +1.54(+0.89%)
Oct 07, 2020 170.41 172.44 170.41 172.19 26,894 +3.44(+2.04%)
Oct 06, 2020 170.86 172.67 168.61 168.75 30,035 -1.85(-1.08%)
Oct 05, 2020 169.38 170.88 169.38 170.60 43,402 +2.88(+1.72%)
Oct 02, 2020 163.52 168.52 163.52 167.72 29,800 +0.90(+0.54%)
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.