Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 74.19 76.09 73.88 76.09 209,600 -0.83(-1.07%)
Feb 27, 2020 78.30 79.76 76.88 76.92 222,662 -2.88(-3.60%)
Feb 26, 2020 80.66 81.81 79.62 79.80 86,956 -0.56(-0.70%)
Feb 25, 2020 83.98 83.98 80.29 80.36 146,466 -3.29(-3.93%)
Feb 24, 2020 83.26 84.16 83.18 83.65 92,432 -2.49(-2.89%)
Feb 21, 2020 86.53 86.53 85.96 86.14 19,600 -0.65(-0.74%)
Feb 20, 2020 86.83 87.27 86.06 86.79 26,692 -0.07(-0.08%)
Feb 19, 2020 86.87 87.16 86.86 86.86 207,156 +0.28(+0.33%)
Feb 18, 2020 86.88 86.88 86.47 86.58 15,530 -0.50(-0.57%)
Feb 14, 2020 87.00 87.16 86.84 87.07 14,000 +0.13(+0.15%)
Feb 13, 2020 86.73 87.35 86.69 86.94 35,336 -0.15(-0.17%)
Feb 12, 2020 87.03 87.18 86.75 87.09 38,292 +0.50(+0.57%)
Feb 11, 2020 86.75 87.03 86.51 86.60 27,452 +0.25(+0.29%)
Feb 10, 2020 85.82 86.36 85.82 86.35 13,642 +0.46(+0.54%)
Feb 07, 2020 86.31 86.31 85.89 85.89 46,000 -0.74(-0.85%)
Feb 06, 2020 86.88 86.88 86.31 86.63 38,244 +0.17(+0.20%)
Feb 05, 2020 86.13 86.50 85.72 86.46 102,796 +1.10(+1.29%)
Feb 04, 2020 84.89 85.57 84.89 85.36 39,056 +1.55(+1.84%)
Feb 03, 2020 83.73 84.50 83.73 83.81 40,922 +0.39(+0.46%)
Jan 31, 2020 84.98 84.98 83.15 83.42 270,200 -1.96(-2.30%)
Jan 30, 2020 84.59 85.39 84.35 85.39 65,198 -0.07(-0.08%)
Jan 29, 2020 85.67 85.90 85.36 85.46 21,616 +0.16(+0.19%)
Jan 28, 2020 84.83 85.51 84.63 85.29 18,036 +0.74(+0.88%)
Jan 27, 2020 84.50 85.03 84.00 84.55 67,796 -1.36(-1.58%)
Jan 24, 2020 86.56 86.67 85.48 85.91 32,000 -0.53(-0.62%)
Jan 23, 2020 85.72 86.46 85.38 86.44 22,852 +0.69(+0.80%)
Jan 22, 2020 86.38 86.38 85.75 85.75 43,772 -0.22(-0.25%)
Jan 21, 2020 86.19 86.45 85.77 85.97 33,470 -0.71(-0.82%)
Jan 17, 2020 86.61 86.89 86.59 86.68 37,200 +0.08(+0.09%)
Jan 16, 2020 86.03 86.61 86.03 86.61 54,078 +0.94(+1.09%)
Jan 15, 2020 85.39 85.94 85.39 85.67 67,484 +0.20(+0.23%)
Jan 14, 2020 85.61 85.91 85.35 85.47 45,036 -0.14(-0.17%)
Jan 13, 2020 85.03 85.64 85.03 85.61 43,880 +0.81(+0.96%)
Jan 10, 2020 85.46 85.46 84.69 84.81 81,400 -0.50(-0.59%)
Jan 09, 2020 85.14 85.34 85.06 85.31 75,528 +0.52(+0.61%)
Jan 08, 2020 84.59 85.12 84.56 84.80 69,384 +0.30(+0.35%)
Jan 07, 2020 84.50 84.73 84.29 84.50 39,344 -0.12(-0.15%)
Jan 06, 2020 84.17 84.62 84.12 84.62 212,510 -0.08(-0.09%)
Jan 03, 2020 84.12 84.77 84.12 84.70 49,000 -0.19(-0.22%)
Jan 02, 2020 84.41 84.89 84.08 84.89 323,958 +1.07(+1.27%)
Dec 31, 2019 83.62 83.89 83.48 83.82 111,800 +0.15(+0.18%)
Dec 30, 2019 84.00 84.02 83.62 83.67 40,580 -0.52(-0.62%)
Dec 27, 2019 84.41 84.41 84.07 84.19 215,800 +0.01(+0.01%)
Dec 26, 2019 84.06 84.18 83.85 84.18 25,312 +0.21(+0.25%)
Dec 24, 2019 84.09 84.09 83.93 83.97 48,600 -0.19(-0.23%)
Dec 23, 2019 84.10 84.27 83.96 84.16 35,896 +0.31(+0.37%)
Dec 20, 2019 83.49 83.91 83.49 83.85 49,200 +0.49(+0.59%)
Dec 19, 2019 83.06 83.44 83.06 83.36 70,864 +0.24(+0.29%)
Dec 18, 2019 83.44 83.44 83.08 83.12 49,694 -0.35(-0.42%)
Dec 17, 2019 83.55 83.67 83.41 83.47 63,004 -0.11(-0.13%)
Dec 16, 2019 83.86 83.91 83.56 83.58 37,392 -0.25(-0.30%)
Dec 13, 2019 83.81 84.42 83.58 83.83 79,000 +0.00(+0.00%)
Dec 12, 2019 82.97 84.00 82.97 83.83 112,226 +0.68(+0.82%)
Dec 11, 2019 82.77 83.19 82.68 83.16 61,230 +0.53(+0.64%)
Dec 10, 2019 82.80 82.93 82.57 82.63 51,302 -0.22(-0.27%)
Dec 09, 2019 82.96 83.06 82.81 82.85 35,968 -0.31(-0.37%)
Dec 06, 2019 83.00 83.39 83.00 83.16 62,400 +0.84(+1.02%)
Dec 05, 2019 82.32 82.39 82.03 82.32 135,232 +0.12(+0.15%)
Dec 04, 2019 82.19 82.97 82.19 82.19 41,452 +0.25(+0.31%)
Dec 03, 2019 81.88 82.00 81.34 81.94 246,604 -0.68(-0.82%)
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.