US Industrials Ishares ETF (NY: IYJ )

102.64 -0.95 (-0.91%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 103.22 103.43 102.51 102.64 22,254 -0.95(-0.91%)
Feb 07, 2023 102.70 103.59 101.96 103.59 25,535 +0.73(+0.71%)
Feb 06, 2023 102.74 103.12 102.60 102.86 23,938 -0.67(-0.65%)
Feb 03, 2023 103.08 104.33 103.08 103.53 59,788 -0.73(-0.70%)
Feb 02, 2023 103.91 104.85 103.58 104.26 108,659 +1.17(+1.13%)
Feb 01, 2023 101.57 103.75 101.28 103.09 59,359 +0.83(+0.81%)
Jan 31, 2023 100.68 102.26 100.62 102.26 24,541 +1.72(+1.71%)
Jan 30, 2023 100.90 101.62 100.48 100.54 30,855 -0.99(-0.98%)
Jan 27, 2023 100.81 102.05 100.63 101.53 39,716 +0.73(+0.72%)
Jan 26, 2023 100.89 101.00 99.86 100.80 28,012 +0.35(+0.35%)
Jan 25, 2023 99.65 100.58 98.91 100.45 33,504 -0.38(-0.38%)
Jan 24, 2023 100.04 101.09 99.44 100.83 37,246 +0.25(+0.25%)
Jan 23, 2023 99.54 101.03 99.41 100.58 87,361 +1.06(+1.07%)
Jan 20, 2023 97.94 99.52 97.63 99.52 951,337 +1.83(+1.87%)
Jan 19, 2023 98.58 98.58 97.69 97.69 33,637 -1.60(-1.61%)
Jan 18, 2023 101.21 101.49 99.28 99.29 32,903 -1.76(-1.74%)
Jan 17, 2023 101.44 101.76 101.04 101.05 34,312 -0.50(-0.49%)
Jan 13, 2023 100.64 101.70 100.59 101.55 74,114 -0.10(-0.10%)
Jan 12, 2023 101.29 101.96 100.69 101.65 158,813 +0.59(+0.58%)
Jan 11, 2023 100.27 101.09 100.14 101.06 42,239 +1.19(+1.19%)
Jan 10, 2023 99.10 99.92 98.96 99.87 20,820 +0.54(+0.54%)
Jan 09, 2023 99.64 100.73 99.27 99.33 48,380 +0.03(+0.03%)
Jan 06, 2023 97.62 99.56 97.43 99.30 54,213 +2.64(+2.73%)
Jan 05, 2023 97.22 97.42 96.47 96.66 40,702 -1.28(-1.31%)
Jan 04, 2023 97.43 98.39 97.25 97.94 64,538 +1.18(+1.22%)
Jan 03, 2023 97.14 97.70 96.03 96.76 173,248 +0.30(+0.31%)
Dec 30, 2022 96.07 96.53 95.54 96.46 30,906 -0.37(-0.38%)
Dec 29, 2022 96.01 97.07 95.75 96.83 33,940 +1.48(+1.55%)
Dec 28, 2022 96.54 97.10 95.33 95.35 23,684 -1.17(-1.21%)
Dec 27, 2022 96.23 96.91 96.09 96.52 25,624 +0.28(+0.29%)
Dec 23, 2022 95.43 96.33 95.26 96.24 13,710 +0.60(+0.63%)
Dec 22, 2022 96.29 96.29 94.30 95.64 23,969 -1.28(-1.32%)
Dec 21, 2022 96.10 97.09 96.07 96.92 57,149 +1.55(+1.63%)
Dec 20, 2022 94.76 95.74 94.76 95.37 45,513 +0.32(+0.34%)
Dec 19, 2022 95.77 96.24 94.65 95.05 27,364 -0.82(-0.86%)
Dec 16, 2022 96.06 96.20 95.06 95.87 115,789 -0.83(-0.86%)
Dec 15, 2022 97.96 98.31 96.29 96.70 54,668 -2.77(-2.78%)
Dec 14, 2022 99.80 100.78 98.98 99.47 34,472 -0.41(-0.41%)
Dec 13, 2022 101.95 101.95 99.25 99.88 52,407 +0.29(+0.29%)
Dec 12, 2022 97.66 99.59 97.66 99.59 46,057 +1.78(+1.82%)
Dec 09, 2022 98.18 98.66 97.77 97.81 20,859 -0.73(-0.74%)
Dec 08, 2022 98.41 99.02 98.14 98.54 39,821 +0.71(+0.73%)
Dec 07, 2022 97.59 98.26 97.36 97.83 42,093 +0.00(+0.00%)
Dec 06, 2022 99.19 99.29 97.11 97.83 47,674 -1.49(-1.50%)
Dec 05, 2022 100.57 100.57 99.07 99.32 66,354 -1.89(-1.87%)
Dec 02, 2022 99.69 101.63 99.69 101.21 2,284,796 +0.33(+0.33%)
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.