US Industrials Ishares ETF (NY: IYJ )

133.17 -1.22 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.99 80.25 79.85 80.18 116,879 +0.14(+0.18%)
Dec 30, 2019 80.35 80.37 79.99 80.03 42,423 -0.50(-0.62%)
Dec 27, 2019 80.74 80.74 80.42 80.53 225,604 +0.01(+0.01%)
Dec 26, 2019 80.41 80.52 80.21 80.52 26,462 +0.20(+0.25%)
Dec 24, 2019 80.44 80.44 80.28 80.32 50,808 -0.18(-0.23%)
Dec 23, 2019 80.44 80.61 80.31 80.50 37,526 +0.30(+0.37%)
Dec 20, 2019 79.86 80.26 79.86 80.21 51,435 +0.47(+0.59%)
Dec 19, 2019 79.45 79.82 79.45 79.74 74,083 +0.23(+0.29%)
Dec 18, 2019 79.82 79.82 79.47 79.51 51,951 -0.33(-0.42%)
Dec 17, 2019 79.92 80.03 79.78 79.84 65,866 -0.11(-0.13%)
Dec 16, 2019 80.21 80.26 79.92 79.95 39,090 -0.10(-0.13%)
Dec 13, 2019 80.03 80.61 79.80 80.05 82,735 +0.00(+0.00%)
Dec 12, 2019 79.23 80.21 79.22 80.05 117,533 +0.65(+0.82%)
Dec 11, 2019 79.03 79.43 78.95 79.40 64,125 +0.50(+0.64%)
Dec 10, 2019 79.06 79.19 78.84 78.90 53,728 -0.21(-0.27%)
Dec 09, 2019 79.21 79.31 79.07 79.11 37,668 -0.30(-0.37%)
Dec 06, 2019 79.25 79.63 79.25 79.41 65,350 +0.80(+1.02%)
Dec 05, 2019 78.60 78.67 78.33 78.60 141,627 +0.12(+0.15%)
Dec 04, 2019 78.48 79.23 78.48 78.48 43,412 +0.24(+0.31%)
Dec 03, 2019 78.18 78.30 77.67 78.24 258,265 -0.64(-0.82%)
Dec 02, 2019 80.22 80.22 78.88 78.89 348,607 -1.20(-1.50%)
Nov 29, 2019 80.37 80.37 79.97 80.09 13,614 -0.41(-0.51%)
Nov 27, 2019 80.31 80.50 80.25 80.50 21,364 +0.10(+0.12%)
Nov 26, 2019 80.06 80.48 79.99 80.41 122,658 +0.42(+0.53%)
Nov 25, 2019 79.50 80.01 79.50 79.99 381,613 +0.72(+0.91%)
Nov 22, 2019 79.41 79.41 79.01 79.27 31,837 +0.22(+0.28%)
Nov 21, 2019 79.32 79.32 78.94 79.04 91,859 -0.24(-0.30%)
Nov 20, 2019 79.62 79.76 79.00 79.28 52,222 -0.53(-0.66%)
Nov 19, 2019 79.92 80.37 79.67 79.81 46,535 +0.08(+0.10%)
Nov 18, 2019 79.73 79.97 79.56 79.73 154,060 -0.14(-0.18%)
Nov 15, 2019 79.76 80.00 79.64 79.87 49,432 +0.49(+0.61%)
Nov 14, 2019 78.90 79.39 78.90 79.39 46,403 +0.36(+0.46%)
Nov 13, 2019 78.81 79.17 78.81 79.02 36,347 -0.10(-0.13%)
Nov 12, 2019 79.13 79.42 79.02 79.12 48,047 +0.04(+0.05%)
Nov 11, 2019 78.68 79.20 78.67 79.08 44,352 +0.10(+0.12%)
Nov 08, 2019 78.76 79.00 78.70 78.98 51,945 +0.16(+0.21%)
Nov 07, 2019 79.04 79.28 78.75 78.82 248,104 +0.27(+0.35%)
Nov 06, 2019 78.56 78.56 78.19 78.55 51,627 +0.04(+0.05%)
Nov 05, 2019 78.75 78.93 78.40 78.51 79,374 -0.08(-0.10%)
Nov 04, 2019 78.50 78.63 78.35 78.59 452,868 +0.62(+0.80%)
Nov 01, 2019 77.15 77.97 77.14 77.97 55,296 +1.40(+1.83%)
Oct 31, 2019 77.26 77.26 76.31 76.56 81,650 -0.73(-0.95%)
Oct 30, 2019 76.95 77.40 76.77 77.29 68,630 +0.25(+0.33%)
Oct 29, 2019 76.61 77.24 76.49 77.04 63,997 +0.20(+0.25%)
Oct 28, 2019 76.87 77.19 76.81 76.85 28,067 +0.20(+0.26%)
Oct 25, 2019 76.12 76.84 76.12 76.65 37,492 +0.41(+0.54%)
Oct 24, 2019 76.18 76.30 75.80 76.23 43,850 +0.46(+0.61%)
Oct 23, 2019 75.83 75.83 75.61 75.77 16,530 +0.05(+0.07%)
Oct 22, 2019 75.81 76.08 75.72 75.72 34,726 +0.02(+0.03%)
Oct 21, 2019 75.53 75.82 75.53 75.70 20,151 +0.35(+0.47%)
Oct 18, 2019 75.76 75.76 75.15 75.34 71,634 -0.51(-0.67%)
Oct 17, 2019 75.77 76.19 75.77 75.85 46,164 +0.36(+0.47%)
Oct 16, 2019 75.41 75.72 75.40 75.49 30,109 -0.07(-0.09%)
Oct 15, 2019 75.06 75.70 75.06 75.56 32,486 +0.63(+0.84%)
Oct 14, 2019 74.97 75.06 74.86 74.93 19,312 -0.06(-0.08%)
Oct 11, 2019 74.58 75.64 74.58 74.99 254,491 +1.25(+1.70%)
Oct 10, 2019 73.07 74.03 73.07 73.74 71,584 +0.59(+0.80%)
Oct 09, 2019 72.96 73.43 72.85 73.16 48,694 +0.65(+0.90%)
Oct 08, 2019 73.09 73.19 72.47 72.50 132,486 -1.35(-1.82%)
Oct 07, 2019 73.79 74.28 73.76 73.85 87,597 -0.32(-0.43%)
Oct 04, 2019 73.35 74.22 73.35 74.17 54,877 +0.88(+1.20%)
Oct 03, 2019 72.72 73.30 71.80 73.29 154,416 +0.47(+0.65%)
Oct 02, 2019 73.69 73.69 72.34 72.82 99,991 -1.39(-1.87%)
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.