US Industrials Ishares ETF (NY: IYJ )

175.46 USD +0.59 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 176.58 176.58 174.58 175.46 22,600 +0.59(+0.34%)
Oct 22, 2020 174.05 175.14 173.30 174.87 33,877 +0.62(+0.36%)
Oct 21, 2020 175.37 176.36 174.25 174.25 56,001 -0.59(-0.34%)
Oct 20, 2020 174.69 176.94 174.69 174.84 29,724 +0.88(+0.51%)
Oct 19, 2020 177.44 177.44 173.65 173.96 16,301 -2.39(-1.36%)
Oct 16, 2020 176.74 177.51 176.35 176.35 26,000 +0.95(+0.54%)
Oct 15, 2020 172.65 175.54 172.01 175.40 25,316 +0.42(+0.24%)
Oct 14, 2020 175.39 176.17 174.73 174.98 23,738 +0.18(+0.10%)
Oct 13, 2020 175.15 175.82 174.28 174.80 27,848 -1.32(-0.75%)
Oct 12, 2020 175.45 176.80 175.44 176.12 32,548 +1.26(+0.72%)
Oct 09, 2020 174.48 175.62 174.40 174.86 109,000 +1.13(+0.65%)
Oct 08, 2020 173.96 173.96 172.18 173.73 326,565 +1.54(+0.89%)
Oct 07, 2020 170.41 172.44 170.41 172.19 26,894 +3.44(+2.04%)
Oct 06, 2020 170.86 172.67 168.61 168.75 30,035 -1.85(-1.08%)
Oct 05, 2020 169.38 170.88 169.38 170.60 43,402 +2.88(+1.72%)
Oct 02, 2020 163.52 168.52 163.52 167.72 29,800 +0.90(+0.54%)
Oct 01, 2020 168.55 169.10 166.16 166.82 60,301 -0.33(-0.20%)
Sep 30, 2020 167.22 169.26 166.09 167.15 29,896 +0.02(+0.01%)
Sep 29, 2020 168.12 168.12 166.74 167.13 29,945 -0.69(-0.41%)
Sep 28, 2020 167.10 168.60 167.08 167.82 22,802 +3.17(+1.93%)
Sep 25, 2020 160.81 165.11 160.81 164.65 37,600 +2.57(+1.59%)
Sep 24, 2020 161.04 163.74 160.29 162.08 57,812 -0.02(-0.01%)
Sep 23, 2020 166.01 166.64 162.04 162.10 32,117 -3.83(-2.31%)
Sep 22, 2020 165.29 166.22 164.22 165.93 21,715 +1.95(+1.19%)
Sep 21, 2020 165.06 165.66 162.28 163.98 155,831 -4.37(-2.60%)
Sep 18, 2020 170.90 170.90 168.03 168.35 14,900 -1.83(-1.08%)
Sep 17, 2020 168.47 170.71 167.46 170.18 44,933 +0.44(+0.26%)
Sep 16, 2020 169.90 171.80 169.74 169.74 57,105 +0.58(+0.34%)
Sep 15, 2020 169.30 169.76 168.79 169.16 32,684 +0.74(+0.44%)
Sep 14, 2020 167.31 169.00 167.22 168.42 29,512 +2.43(+1.46%)
Sep 11, 2020 165.51 167.03 164.60 165.99 17,500 +1.06(+0.64%)
Sep 10, 2020 167.64 168.32 164.27 164.93 41,013 -2.14(-1.28%)
Sep 09, 2020 167.00 168.36 165.45 167.07 98,248 +3.06(+1.87%)
Sep 08, 2020 165.11 167.91 163.93 164.01 29,857 -3.79(-2.26%)
Sep 04, 2020 169.31 170.20 165.76 167.80 27,800 -0.82(-0.49%)
Sep 03, 2020 173.15 173.34 167.59 168.62 44,509 -5.44(-3.13%)
Sep 02, 2020 171.56 174.41 171.37 174.06 66,037 +3.04(+1.78%)
Sep 01, 2020 169.25 171.09 168.98 171.02 16,774 +1.76(+1.04%)
Aug 31, 2020 170.80 170.80 169.07 169.26 32,005 -1.57(-0.92%)
Aug 28, 2020 170.49 170.83 169.16 170.83 16,100 +1.46(+0.86%)
Aug 27, 2020 169.54 170.39 168.77 169.37 38,424 +0.62(+0.37%)
Aug 26, 2020 168.71 169.27 167.84 168.75 11,656 +0.32(+0.19%)
Aug 25, 2020 169.29 169.29 167.66 168.43 30,203 +0.15(+0.09%)
Aug 24, 2020 167.46 168.28 166.56 168.28 10,170 +2.45(+1.48%)
Aug 21, 2020 165.42 166.00 165.32 165.83 12,800 +0.27(+0.16%)
Aug 20, 2020 165.00 165.87 165.00 165.56 13,330 -0.59(-0.36%)
Aug 19, 2020 166.80 167.66 165.91 166.15 14,094 -0.65(-0.39%)
Aug 18, 2020 167.78 168.00 166.65 166.80 24,316 -1.01(-0.60%)
Aug 17, 2020 167.72 168.30 167.63 167.81 20,721 +0.18(+0.11%)
Aug 14, 2020 166.69 168.30 166.69 167.63 19,200 +0.35(+0.21%)
Aug 13, 2020 168.00 168.03 166.89 167.28 34,694 -0.48(-0.29%)
Aug 12, 2020 168.46 168.46 167.34 167.76 34,568 +0.83(+0.50%)
Aug 11, 2020 168.29 169.04 166.65 166.93 32,418 +0.44(+0.26%)
Aug 10, 2020 165.10 166.54 165.10 166.49 23,900 +2.03(+1.23%)
Aug 07, 2020 162.09 164.55 162.09 164.46 22,100 +1.49(+0.91%)
Aug 06, 2020 162.02 162.99 161.49 162.97 30,839 +0.62(+0.38%)
Aug 05, 2020 160.76 162.42 160.76 162.35 42,783 +2.72(+1.70%)
Aug 04, 2020 159.34 159.79 158.98 159.63 33,347 +0.12(+0.08%)
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.