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 (%)
Jul 31, 2020 76.07 76.07 74.85 75.95 72,066 -0.16(-0.21%)
Jul 30, 2020 75.79 76.30 75.51 76.12 78,823 -0.49(-0.65%)
Jul 29, 2020 75.84 76.71 75.81 76.61 29,892 +1.29(+1.71%)
Jul 28, 2020 75.75 75.94 75.27 75.32 20,474 -0.64(-0.85%)
Jul 27, 2020 75.45 76.02 75.08 75.97 28,868 +0.60(+0.80%)
Jul 24, 2020 75.48 75.93 75.18 75.37 38,740 -0.66(-0.87%)
Jul 23, 2020 76.18 76.75 75.73 76.03 50,754 -0.29(-0.38%)
Jul 22, 2020 75.42 76.36 75.42 76.32 31,119 +0.68(+0.90%)
Jul 21, 2020 75.76 76.06 75.43 75.64 73,391 +0.61(+0.81%)
Jul 20, 2020 75.08 75.19 74.72 75.03 45,828 -0.28(-0.38%)
Jul 17, 2020 74.91 75.42 74.81 75.32 51,029 +0.63(+0.85%)
Jul 16, 2020 74.34 74.90 74.33 74.68 30,532 -0.14(-0.19%)
Jul 15, 2020 74.27 75.03 74.15 74.82 40,919 +1.67(+2.28%)
Jul 14, 2020 71.43 73.17 71.43 73.15 88,127 +1.40(+1.95%)
Jul 13, 2020 72.32 73.19 71.66 71.76 33,281 -0.28(-0.39%)
Jul 10, 2020 71.39 72.04 71.31 72.04 42,073 +0.58(+0.81%)
Jul 09, 2020 72.64 72.67 71.01 71.46 126,389 -1.15(-1.59%)
Jul 08, 2020 72.54 72.94 72.11 72.61 32,779 +0.21(+0.29%)
Jul 07, 2020 73.07 73.43 72.38 72.40 44,733 -1.18(-1.61%)
Jul 06, 2020 73.86 73.92 73.31 73.58 36,154 +0.84(+1.16%)
Jul 02, 2020 73.34 73.63 72.63 72.74 434,064 +0.56(+0.77%)
Jul 01, 2020 72.77 73.21 72.02 72.18 33,244 -0.23(-0.31%)
Jun 30, 2020 71.26 72.67 71.26 72.41 126,555 +0.80(+1.12%)
Jun 29, 2020 70.57 71.60 70.20 71.60 147,734 +1.76(+2.52%)
Jun 26, 2020 70.67 71.12 69.74 69.85 107,683 -1.21(-1.70%)
Jun 25, 2020 69.89 71.07 69.53 71.06 58,421 +1.03(+1.47%)
Jun 24, 2020 71.80 71.87 69.93 70.02 109,845 -2.53(-3.48%)
Jun 23, 2020 73.20 73.20 72.51 72.55 46,980 +0.12(+0.16%)
Jun 22, 2020 71.81 72.55 71.67 72.43 60,783 +0.42(+0.59%)
Jun 19, 2020 74.05 74.05 71.71 72.01 73,107 -0.89(-1.22%)
Jun 18, 2020 72.39 73.27 72.29 72.90 42,394 -0.06(-0.09%)
Jun 17, 2020 73.69 73.74 72.83 72.96 63,805 -0.31(-0.42%)
Jun 16, 2020 74.33 74.54 72.32 73.27 72,907 +1.51(+2.10%)
Jun 15, 2020 69.11 72.17 68.92 71.76 93,194 +0.57(+0.81%)
Jun 12, 2020 72.50 72.50 69.76 71.19 98,663 +0.94(+1.34%)
Jun 11, 2020 72.24 72.60 69.99 70.24 113,239 -4.86(-6.47%)
Jun 10, 2020 76.24 76.24 74.88 75.10 115,627 -1.23(-1.61%)
Jun 09, 2020 77.09 77.09 76.22 76.34 124,006 -1.60(-2.05%)
Jun 08, 2020 78.11 78.11 77.49 77.93 97,315 +0.88(+1.14%)
Jun 05, 2020 76.74 77.70 76.47 77.05 121,608 +2.76(+3.71%)
Jun 04, 2020 74.00 74.51 73.88 74.29 218,197 +0.02(+0.03%)
Jun 03, 2020 72.95 74.41 72.95 74.27 259,285 +2.20(+3.05%)
Jun 02, 2020 71.78 72.07 71.53 72.07 54,225 +0.98(+1.38%)
Jun 01, 2020 70.66 71.37 70.64 71.10 28,147 +0.17(+0.24%)
May 29, 2020 70.48 71.01 69.85 70.92 62,577 -0.10(-0.14%)
May 28, 2020 71.91 72.00 70.89 71.02 96,954 -0.36(-0.51%)
May 27, 2020 70.80 71.38 70.04 71.38 124,338 +1.85(+2.66%)
May 26, 2020 69.25 69.89 69.17 69.53 131,958 +2.24(+3.33%)
May 22, 2020 67.09 67.29 66.62 67.29 43,595 +0.14(+0.21%)
May 21, 2020 67.15 67.63 67.09 67.15 56,949 -0.08(-0.12%)
May 20, 2020 66.85 67.74 66.85 67.23 40,551 +1.18(+1.79%)
May 19, 2020 66.69 67.21 66.05 66.05 54,961 -0.73(-1.09%)
May 18, 2020 65.05 67.14 65.05 66.78 60,255 +3.58(+5.67%)
May 15, 2020 62.37 63.37 62.12 63.20 31,079 +0.14(+0.23%)
May 14, 2020 61.44 63.06 60.53 63.06 89,345 +0.66(+1.06%)
May 13, 2020 63.57 63.57 61.96 62.40 56,711 -1.70(-2.65%)
May 12, 2020 66.12 66.12 64.04 64.09 79,602 -1.65(-2.52%)
May 11, 2020 65.84 66.12 65.25 65.75 40,633 -0.65(-0.97%)
May 08, 2020 65.87 66.52 65.87 66.39 56,527 +1.25(+1.92%)
May 07, 2020 64.68 65.82 64.68 65.14 62,145 +1.28(+2.01%)
May 06, 2020 64.68 64.68 63.83 63.86 22,711 -0.56(-0.87%)
May 05, 2020 64.45 65.06 64.38 64.42 24,482 +0.59(+0.93%)
May 04, 2020 63.39 63.86 62.99 63.83 35,620 -0.42(-0.65%)
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.