Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.86 +0.89 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 133.82 133.90 132.85 133.86 33,647 +0.89(+0.67%)
Oct 03, 2024 133.04 133.26 132.56 132.97 21,624 -0.60(-0.45%)
Oct 02, 2024 133.61 133.83 132.78 133.57 28,893 -0.09(-0.07%)
Oct 01, 2024 133.74 134.19 132.68 133.66 105,699 -0.01(-0.01%)
Sep 30, 2024 133.22 133.78 132.47 133.67 16,417 +0.35(+0.26%)
Sep 27, 2024 133.47 134.20 133.07 133.32 45,419 +0.29(+0.22%)
Sep 26, 2024 133.01 133.34 132.92 133.03 47,234 +1.22(+0.93%)
Sep 25, 2024 132.63 132.89 131.64 131.81 27,517 -0.74(-0.56%)
Sep 24, 2024 132.75 132.81 132.26 132.55 19,292 -0.22(-0.17%)
Sep 23, 2024 132.15 132.91 132.15 132.77 11,260 +0.82(+0.62%)
Sep 20, 2024 131.93 132.39 131.29 131.95 11,690 -0.85(-0.64%)
Sep 19, 2024 132.75 133.01 131.85 132.80 26,397 +2.06(+1.58%)
Sep 18, 2024 131.33 132.49 130.71 130.74 22,128 -0.34(-0.26%)
Sep 17, 2024 130.68 131.41 130.45 131.08 63,130 +0.64(+0.49%)
Sep 16, 2024 129.93 130.53 129.65 130.44 18,872 +1.07(+0.83%)
Sep 13, 2024 128.70 129.90 128.70 129.38 24,694 +1.05(+0.82%)
Sep 12, 2024 127.28 128.33 126.64 128.33 24,095 +1.08(+0.85%)
Sep 11, 2024 126.63 127.37 124.19 127.25 61,404 +0.36(+0.28%)
Sep 10, 2024 126.94 126.94 125.80 126.89 16,000 +0.22(+0.17%)
Sep 09, 2024 125.75 127.13 125.75 126.67 15,475 +1.79(+1.43%)
Sep 06, 2024 126.21 127.03 124.69 124.89 53,233 -1.06(-0.84%)
Sep 05, 2024 127.40 127.40 125.39 125.94 30,054 -1.47(-1.15%)
Sep 04, 2024 127.67 127.99 126.95 127.41 40,107 +0.09(+0.07%)
Sep 03, 2024 129.29 129.29 126.98 127.32 49,178 -2.64(-2.03%)
Aug 30, 2024 129.21 129.99 128.36 129.96 28,042 +1.28(+0.99%)
Aug 29, 2024 128.07 129.66 127.72 128.69 16,883 +1.25(+0.98%)
Aug 28, 2024 127.55 128.20 126.94 127.44 50,413 -0.25(-0.20%)
Aug 27, 2024 127.49 127.79 127.02 127.69 37,065 +0.01(+0.01%)
Aug 26, 2024 127.57 128.49 127.52 127.68 36,375 +0.10(+0.08%)
Aug 23, 2024 126.79 127.74 126.77 127.58 21,749 +1.27(+1.00%)
Aug 22, 2024 126.80 126.87 125.94 126.31 34,251 -0.15(-0.12%)
Aug 21, 2024 126.08 126.53 125.77 126.46 21,852 +0.82(+0.65%)
Aug 20, 2024 125.83 125.99 125.28 125.64 58,675 -0.25(-0.20%)
Aug 19, 2024 125.39 125.89 125.39 125.89 25,584 +0.60(+0.48%)
Aug 16, 2024 124.85 125.46 124.66 125.30 24,938 -0.10(-0.08%)
Aug 15, 2024 124.54 125.48 124.54 125.39 26,116 +1.89(+1.53%)
Aug 14, 2024 122.89 123.51 122.83 123.51 24,592 +0.56(+0.45%)
Aug 13, 2024 122.02 122.96 121.53 122.95 24,688 +1.46(+1.20%)
Aug 12, 2024 122.03 122.29 121.30 121.49 14,402 -0.69(-0.56%)
Aug 09, 2024 121.96 122.40 121.27 122.18 16,452 +0.11(+0.09%)
Aug 08, 2024 120.61 122.12 120.61 122.07 25,318 +2.41(+2.01%)
Aug 07, 2024 121.51 122.32 119.66 119.67 34,359 -0.68(-0.56%)
Aug 06, 2024 119.59 121.96 119.05 120.35 39,885 +1.18(+0.99%)
Aug 05, 2024 118.49 120.53 118.25 119.17 54,621 -2.81(-2.31%)
Aug 02, 2024 123.06 123.06 120.83 121.98 97,264 -2.75(-2.21%)
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.