US Industrials Ishares ETF (NY: IYJ )

107.73 USD -1.18 (-1.08%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 107.90 108.28 107.58 107.63 81,135 -1.28(-1.18%)
Jun 17, 2021 109.61 110.08 108.00 108.91 221,222 -1.02(-0.93%)
Jun 16, 2021 111.09 111.09 109.61 109.93 43,518 -1.09(-0.98%)
Jun 15, 2021 111.00 111.09 110.48 111.02 67,014 +0.28(+0.25%)
Jun 14, 2021 111.24 111.24 110.20 110.74 72,599 -0.36(-0.32%)
Jun 11, 2021 110.83 111.14 110.59 111.10 48,404 +0.40(+0.36%)
Jun 10, 2021 111.15 111.54 110.58 110.70 41,715 -0.34(-0.31%)
Jun 09, 2021 112.21 112.21 110.99 111.04 48,857 -0.87(-0.78%)
Jun 08, 2021 111.94 112.05 111.24 111.91 45,877 +0.38(+0.34%)
Jun 07, 2021 112.59 112.59 111.33 111.53 61,266 -0.85(-0.76%)
Jun 04, 2021 112.03 112.41 111.86 112.38 66,898 +0.64(+0.57%)
Jun 03, 2021 111.87 112.17 111.00 111.74 70,036 -0.36(-0.32%)
Jun 02, 2021 112.89 112.89 111.98 112.10 82,238 -0.27(-0.24%)
Jun 01, 2021 112.96 113.01 112.19 112.36 76,341 +0.34(+0.30%)
May 28, 2021 112.53 112.53 111.79 112.02 443,154 +0.04(+0.04%)
May 27, 2021 111.45 112.21 111.45 111.98 51,447 +1.08(+0.97%)
May 26, 2021 110.97 111.04 110.48 110.90 74,958 +0.21(+0.19%)
May 25, 2021 110.92 111.57 110.55 110.69 166,268 -0.26(-0.23%)
May 24, 2021 110.87 111.09 110.41 110.95 71,187 +0.89(+0.81%)
May 21, 2021 110.62 111.02 109.94 110.06 96,065 +0.24(+0.22%)
May 20, 2021 109.43 110.08 109.21 109.82 59,227 +0.72(+0.66%)
May 19, 2021 108.17 109.10 107.41 109.10 96,714 -0.53(-0.48%)
May 18, 2021 111.26 111.26 109.63 109.63 48,557 -1.51(-1.36%)
May 17, 2021 111.26 111.60 110.39 111.14 51,706 -0.40(-0.36%)
May 14, 2021 110.92 111.73 110.29 111.54 101,732 +1.47(+1.34%)
May 13, 2021 108.27 110.50 108.27 110.07 86,327 +1.80(+1.66%)
May 12, 2021 110.45 110.74 108.13 108.27 110,238 -2.94(-2.64%)
May 11, 2021 111.08 111.51 109.97 111.21 79,044 -1.10(-0.98%)
May 10, 2021 113.28 113.67 112.27 112.31 70,086 -0.48(-0.43%)
May 07, 2021 111.98 112.93 111.52 112.79 55,907 +0.98(+0.88%)
May 06, 2021 111.60 111.81 110.67 111.81 82,285 +0.71(+0.64%)
May 05, 2021 111.63 111.74 110.36 111.10 263,132 +0.01(+0.01%)
May 04, 2021 110.66 111.11 109.95 111.09 160,479 +0.03(+0.03%)
May 03, 2021 111.19 111.47 110.85 111.06 136,825 +0.74(+0.67%)
Apr 30, 2021 111.07 111.07 110.03 110.32 53,400 -1.15(-1.03%)
Apr 29, 2021 111.60 111.60 110.72 111.47 94,190 +0.60(+0.54%)
Apr 28, 2021 111.15 111.36 110.87 110.87 52,208 -0.21(-0.19%)
Apr 27, 2021 110.98 111.18 110.48 111.08 62,506 +0.49(+0.44%)
Apr 26, 2021 111.02 111.41 110.51 110.59 58,837 -0.06(-0.05%)
Apr 23, 2021 109.77 110.91 109.39 110.65 48,300 +1.28(+1.17%)
Apr 22, 2021 110.00 110.65 109.16 109.37 67,442 -0.48(-0.44%)
Apr 21, 2021 108.23 109.85 108.21 109.85 63,901 +1.24(+1.14%)
Apr 20, 2021 109.45 109.74 108.11 108.61 92,236 -0.90(-0.82%)
Apr 19, 2021 110.03 110.03 109.07 109.51 88,899 -0.60(-0.54%)
Apr 16, 2021 110.49 110.55 109.75 110.11 79,700 +0.22(+0.20%)
Apr 15, 2021 109.75 109.89 109.36 109.89 268,039 +0.90(+0.83%)
Apr 14, 2021 109.48 109.81 108.93 108.99 112,898 -0.31(-0.28%)
Apr 13, 2021 109.55 109.57 108.75 109.30 62,024 -0.12(-0.11%)
Apr 12, 2021 109.10 109.58 108.80 109.42 57,499 +0.39(+0.36%)
Apr 09, 2021 107.87 109.03 107.87 109.03 90,700 +0.99(+0.92%)
Apr 08, 2021 107.69 108.04 107.00 108.04 72,551 +0.80(+0.75%)
Apr 07, 2021 107.79 107.89 107.00 107.24 62,018 -0.45(-0.42%)
Apr 06, 2021 107.92 108.12 107.50 107.69 105,531 -0.11(-0.10%)
Apr 05, 2021 107.51 107.94 107.02 107.80 130,583 +1.30(+1.22%)
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.