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 (%)
Apr 30, 2020 69.67 69.67 68.63 68.98 86,092 -1.49(-2.11%)
Apr 29, 2020 70.03 70.95 69.75 70.47 155,616 +2.03(+2.96%)
Apr 28, 2020 68.34 69.50 68.17 68.44 70,052 +0.83(+1.24%)
Apr 27, 2020 66.77 67.90 66.43 67.61 75,118 +1.81(+2.75%)
Apr 24, 2020 65.30 66.03 64.82 65.80 68,000 +0.73(+1.11%)
Apr 23, 2020 65.28 66.15 65.06 65.07 78,322 +0.50(+0.78%)
Apr 22, 2020 64.44 64.94 64.17 64.56 64,118 +1.16(+1.84%)
Apr 21, 2020 63.59 64.31 63.23 63.40 52,324 -1.93(-2.95%)
Apr 20, 2020 66.02 66.53 65.19 65.33 47,012 -1.52(-2.27%)
Apr 17, 2020 65.61 66.98 65.56 66.84 99,400 +2.91(+4.55%)
Apr 16, 2020 64.20 64.36 62.98 63.93 79,430 -0.38(-0.59%)
Apr 15, 2020 65.47 65.47 63.60 64.31 54,296 -2.07(-3.12%)
Apr 14, 2020 66.15 66.80 65.69 66.38 70,438 +1.23(+1.90%)
Apr 13, 2020 66.60 66.60 64.44 65.14 107,682 -1.68(-2.51%)
Apr 09, 2020 67.27 67.89 66.31 66.83 166,600 +1.12(+1.71%)
Apr 08, 2020 64.31 65.95 63.58 65.70 77,660 +2.31(+3.64%)
Apr 07, 2020 65.99 66.16 63.39 63.39 110,092 +0.05(+0.07%)
Apr 06, 2020 60.12 63.71 60.12 63.34 57,114 +4.61(+7.85%)
Apr 03, 2020 59.62 60.16 58.11 58.73 139,200 -1.27(-2.11%)
Apr 02, 2020 58.48 60.69 58.48 60.00 34,650 +0.91(+1.54%)
Apr 01, 2020 60.30 60.30 58.51 59.09 94,216 -3.01(-4.85%)
Mar 31, 2020 62.98 63.29 61.84 62.10 110,612 -0.88(-1.41%)
Mar 30, 2020 61.71 63.24 61.03 62.98 99,200 +1.48(+2.40%)
Mar 27, 2020 62.37 63.30 61.25 61.51 260,200 -3.00(-4.65%)
Mar 26, 2020 60.69 64.73 60.69 64.51 249,836 +4.18(+6.93%)
Mar 25, 2020 58.62 62.52 57.70 60.33 150,602 +1.84(+3.14%)
Mar 24, 2020 53.52 58.53 53.52 58.49 89,364 +6.41(+12.32%)
Mar 23, 2020 54.09 54.09 50.97 52.08 235,186 -2.56(-4.69%)
Mar 20, 2020 57.90 58.25 54.11 54.64 163,000 -2.70(-4.72%)
Mar 19, 2020 55.74 57.80 54.30 57.34 166,084 +0.74(+1.32%)
Mar 18, 2020 59.27 59.27 52.63 56.60 237,896 -4.05(-6.68%)
Mar 17, 2020 59.24 60.98 57.16 60.65 179,428 +2.62(+4.52%)
Mar 16, 2020 64.30 64.30 57.74 58.02 217,090 -8.26(-12.45%)
Mar 13, 2020 63.30 66.38 61.70 66.28 224,600 +4.81(+7.83%)
Mar 12, 2020 64.67 65.52 59.78 61.47 337,758 -6.60(-9.70%)
Mar 11, 2020 69.89 70.58 67.39 68.07 107,346 -4.13(-5.72%)
Mar 10, 2020 70.97 72.20 68.60 72.20 235,810 +3.48(+5.06%)
Mar 09, 2020 72.67 72.67 67.38 68.72 160,698 -6.09(-8.15%)
Mar 06, 2020 73.77 75.56 73.53 74.81 178,200 -1.48(-1.95%)
Mar 05, 2020 77.65 78.17 75.91 76.30 55,516 -3.45(-4.33%)
Mar 04, 2020 77.78 79.75 77.28 79.75 84,732 +3.07(+4.01%)
Mar 03, 2020 78.61 79.78 76.14 76.68 267,070 -1.93(-2.46%)
Mar 02, 2020 76.38 78.61 75.36 78.61 133,532 +2.52(+3.31%)
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%)
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.