Skip to main content

US Industrials Ishares ETF (NY: IYJ )

117.69 +0.11 (+0.09%)
Streaming Delayed Price Updated: 10:27 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 117.46 117.85 117.35 117.58 48,856 -0.76(-0.64%)
Feb 16, 2024 118.85 119.21 118.30 118.34 55,827 -0.64(-0.54%)
Feb 15, 2024 118.15 118.99 118.15 118.98 61,610 +1.09(+0.92%)
Feb 14, 2024 116.91 117.95 116.91 117.89 36,802 +1.42(+1.22%)
Feb 13, 2024 116.36 116.90 115.68 116.47 71,442 -1.56(-1.32%)
Feb 12, 2024 117.73 118.36 117.72 118.03 203,994 +0.36(+0.31%)
Feb 09, 2024 117.40 117.80 117.11 117.67 23,178 +0.31(+0.26%)
Feb 08, 2024 117.45 117.45 116.89 117.36 34,954 -0.08(-0.07%)
Feb 07, 2024 117.22 117.79 116.87 117.44 45,361 +0.93(+0.80%)
Feb 06, 2024 115.78 116.54 115.72 116.51 76,896 +0.78(+0.67%)
Feb 05, 2024 116.27 116.28 115.29 115.73 97,832 -1.00(-0.86%)
Feb 02, 2024 115.66 117.18 115.45 116.73 103,482 +0.65(+0.56%)
Feb 01, 2024 114.77 116.10 114.34 116.08 55,198 +1.95(+1.71%)
Jan 31, 2024 115.70 115.78 114.13 114.13 44,293 -1.50(-1.30%)
Jan 30, 2024 114.79 115.82 114.79 115.63 92,031 +0.29(+0.25%)
Jan 29, 2024 114.13 115.37 114.13 115.34 142,205 +0.98(+0.86%)
Jan 26, 2024 114.13 114.73 114.04 114.36 26,154 +0.08(+0.07%)
Jan 25, 2024 113.99 114.28 113.74 114.28 26,716 +0.87(+0.77%)
Jan 24, 2024 114.65 114.65 113.38 113.41 30,094 -0.75(-0.66%)
Jan 23, 2024 114.60 114.60 113.93 114.16 21,541 -0.22(-0.19%)
Jan 22, 2024 113.76 114.66 113.76 114.38 48,743 +0.94(+0.83%)
Jan 19, 2024 112.62 113.63 112.06 113.44 110,048 +0.98(+0.87%)
Jan 18, 2024 111.73 112.57 111.38 112.46 49,591 +1.23(+1.11%)
Jan 17, 2024 111.03 111.70 110.92 111.23 43,583 -0.62(-0.55%)
Jan 16, 2024 112.21 112.23 111.41 111.85 37,192 -0.91(-0.81%)
Jan 12, 2024 113.09 113.35 112.41 112.76 38,780 +0.14(+0.12%)
Jan 11, 2024 112.98 112.98 111.76 112.62 39,822 -0.21(-0.19%)
Jan 10, 2024 112.26 113.02 112.26 112.83 42,819 +0.39(+0.35%)
Jan 09, 2024 112.00 112.55 111.78 112.44 57,136 -0.37(-0.33%)
Jan 08, 2024 111.47 112.82 111.38 112.81 46,055 +0.88(+0.79%)
Jan 05, 2024 111.51 112.40 111.51 111.93 40,546 +0.27(+0.24%)
Jan 04, 2024 111.43 112.42 111.43 111.66 45,299 +0.14(+0.12%)
Jan 03, 2024 112.55 112.55 111.46 111.52 106,277 -1.93(-1.70%)
Jan 02, 2024 113.57 114.16 113.00 113.45 230,337 -0.91(-0.80%)
Dec 29, 2023 114.30 114.74 113.99 114.36 42,348 -0.30(-0.26%)
Dec 28, 2023 114.20 114.83 114.20 114.66 42,641 +0.05(+0.04%)
Dec 27, 2023 114.51 114.80 114.25 114.61 33,259 +0.21(+0.18%)
Dec 26, 2023 113.59 114.66 113.59 114.40 33,301 +0.63(+0.55%)
Dec 22, 2023 113.58 114.07 113.34 113.77 26,390 +0.52(+0.46%)
Dec 21, 2023 112.54 113.27 112.38 113.25 48,138 +1.31(+1.17%)
Dec 20, 2023 113.21 113.91 111.88 111.94 109,151 -2.10(-1.84%)
Dec 19, 2023 113.15 114.10 113.15 114.04 62,861 +0.88(+0.78%)
Dec 18, 2023 113.00 113.35 112.95 113.16 39,156 +0.20(+0.18%)
Dec 15, 2023 113.34 113.34 112.62 112.96 41,655 -0.27(-0.24%)
Dec 14, 2023 112.63 113.57 112.58 113.23 125,595 +1.36(+1.22%)
Dec 13, 2023 110.57 112.02 109.89 111.87 37,308 +1.51(+1.37%)
Dec 12, 2023 110.11 110.52 109.68 110.36 33,730 +0.49(+0.45%)
Dec 11, 2023 109.14 109.92 109.14 109.87 22,284 +0.90(+0.83%)
Dec 08, 2023 108.47 109.32 108.45 108.97 44,878 +0.38(+0.35%)
Dec 07, 2023 108.36 108.62 108.14 108.59 36,714 +0.32(+0.30%)
Dec 06, 2023 108.55 109.00 108.18 108.27 97,409 +0.37(+0.34%)
Dec 05, 2023 108.21 108.21 107.61 107.90 57,458 -0.74(-0.68%)
Dec 04, 2023 108.06 108.91 107.74 108.64 194,698 -0.06(-0.06%)
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.