Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 75.01 75.73 75.01 75.61 130,606 +0.75(+1.00%)
Jun 27, 2019 74.90 74.92 74.58 74.87 31,435 +0.21(+0.28%)
Jun 26, 2019 74.78 74.85 74.65 74.66 28,718 +0.06(+0.08%)
Jun 25, 2019 75.08 75.08 74.54 74.60 43,158 -0.49(-0.66%)
Jun 24, 2019 75.44 75.53 75.09 75.10 37,626 -0.23(-0.31%)
Jun 21, 2019 75.72 75.77 75.30 75.33 61,954 -0.47(-0.62%)
Jun 20, 2019 75.47 75.89 75.08 75.80 249,324 +1.12(+1.50%)
Jun 19, 2019 74.64 75.01 74.24 74.69 486,319 +0.15(+0.21%)
Jun 18, 2019 73.97 74.69 73.97 74.53 133,511 +1.12(+1.52%)
Jun 17, 2019 73.80 73.80 73.41 73.41 60,120 -0.32(-0.44%)
Jun 14, 2019 73.88 73.88 73.51 73.73 86,996 -0.32(-0.43%)
Jun 13, 2019 73.84 74.06 73.68 74.05 55,518 +0.40(+0.54%)
Jun 12, 2019 73.58 73.76 73.40 73.66 53,392 +0.02(+0.03%)
Jun 11, 2019 74.77 74.77 73.44 73.63 59,494 -0.60(-0.80%)
Jun 10, 2019 74.51 74.88 74.13 74.23 118,163 +0.33(+0.45%)
Jun 07, 2019 73.42 74.19 73.41 73.90 113,409 +0.71(+0.97%)
Jun 06, 2019 73.04 73.35 72.61 73.19 93,416 +0.19(+0.26%)
Jun 05, 2019 72.50 73.01 72.32 73.00 138,719 +0.73(+1.01%)
Jun 04, 2019 71.03 72.28 71.00 72.27 102,885 +1.84(+2.61%)
Jun 03, 2019 70.28 71.02 70.03 70.43 318,220 +0.03(+0.05%)
May 31, 2019 70.42 70.73 70.23 70.40 93,284 -0.82(-1.15%)
May 30, 2019 71.03 71.49 70.98 71.22 79,841 +0.31(+0.44%)
May 29, 2019 70.80 71.15 70.51 70.90 155,299 -0.34(-0.48%)
May 28, 2019 72.05 72.07 71.24 71.24 72,215 -0.52(-0.73%)
May 24, 2019 72.20 72.20 71.51 71.76 42,973 +0.22(+0.31%)
May 23, 2019 71.69 71.99 71.19 71.55 237,197 -1.21(-1.67%)
May 22, 2019 72.94 73.18 72.74 72.76 122,647 -0.42(-0.57%)
May 21, 2019 72.77 73.23 72.77 73.18 56,704 +0.89(+1.23%)
May 20, 2019 72.15 72.55 72.03 72.29 75,730 -0.36(-0.50%)
May 17, 2019 72.65 73.32 72.62 72.65 51,778 -0.73(-1.00%)
May 16, 2019 72.80 73.64 72.80 73.39 54,344 +0.73(+1.00%)
May 15, 2019 71.88 72.90 71.88 72.66 193,910 +0.22(+0.31%)
May 14, 2019 71.98 72.95 71.91 72.44 105,990 +0.77(+1.08%)
May 13, 2019 71.97 72.22 71.23 71.66 148,526 -2.02(-2.74%)
May 10, 2019 73.06 73.85 72.25 73.69 103,556 +0.28(+0.38%)
May 09, 2019 72.74 73.53 72.43 73.41 73,045 -0.13(-0.18%)
May 08, 2019 73.43 73.98 73.41 73.54 61,530 -0.03(-0.05%)
May 07, 2019 74.19 74.26 73.07 73.57 83,937 -1.43(-1.90%)
May 06, 2019 74.10 75.17 73.77 75.00 74,017 -0.62(-0.83%)
May 03, 2019 75.07 75.63 75.07 75.62 60,582 +0.96(+1.29%)
May 02, 2019 74.51 74.83 74.09 74.66 190,829 -0.10(-0.13%)
May 01, 2019 75.60 75.69 74.76 74.76 132,554 -0.73(-0.97%)
Apr 30, 2019 75.30 75.53 74.83 75.50 49,476 +0.33(+0.44%)
Apr 29, 2019 75.04 75.41 75.02 75.16 61,991 +0.20(+0.27%)
Apr 26, 2019 74.45 74.96 74.22 74.96 45,279 +0.46(+0.61%)
Apr 25, 2019 75.16 75.29 74.17 74.50 45,212 -1.16(-1.54%)
Apr 24, 2019 75.72 75.94 75.66 75.67 44,059 -0.12(-0.16%)
Apr 23, 2019 75.23 75.85 75.20 75.79 73,202 +0.77(+1.02%)
Apr 22, 2019 74.90 75.10 74.89 75.02 59,345 -0.17(-0.23%)
Apr 18, 2019 74.80 75.27 74.79 75.19 72,112 +0.61(+0.81%)
Apr 17, 2019 74.92 74.96 74.56 74.59 59,679 -0.01(-0.02%)
Apr 16, 2019 74.57 74.69 74.37 74.60 45,531 +0.21(+0.28%)
Apr 15, 2019 74.53 74.53 74.24 74.39 82,667 -0.27(-0.36%)
Apr 12, 2019 74.34 74.67 74.23 74.67 184,892 +0.86(+1.17%)
Apr 11, 2019 73.48 73.82 73.25 73.80 133,250 +0.52(+0.70%)
Apr 10, 2019 73.25 73.32 72.94 73.29 176,295 +0.10(+0.14%)
Apr 09, 2019 73.68 73.68 73.10 73.18 104,441 -0.87(-1.17%)
Apr 08, 2019 73.92 74.08 73.46 74.05 73,229 -0.19(-0.26%)
Apr 05, 2019 74.19 74.36 74.10 74.24 44,860 +0.31(+0.42%)
Apr 04, 2019 73.64 74.03 73.64 73.93 48,841 +0.28(+0.38%)
Apr 03, 2019 73.84 74.00 73.46 73.65 77,158 +0.00(+0.00%)
Apr 02, 2019 73.72 73.84 73.48 73.65 128,198 -0.14(-0.19%)
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.