Skip to main content

US Industrials Ishares ETF (NY: IYJ )

122.45 -1.41 (-1.14%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 123.86 124.36 123.50 123.86 16,131 -0.24(-0.19%)
May 21, 2024 124.40 124.40 123.72 124.10 179,018 -0.49(-0.39%)
May 20, 2024 124.35 124.96 124.28 124.59 73,335 +0.18(+0.14%)
May 17, 2024 124.16 124.41 123.98 124.41 15,563 +0.19(+0.15%)
May 16, 2024 124.71 125.20 124.22 124.22 32,780 -0.83(-0.66%)
May 15, 2024 124.63 125.11 124.63 125.05 35,207 +0.92(+0.74%)
May 14, 2024 124.37 124.37 123.75 124.13 24,402 +0.05(+0.04%)
May 13, 2024 125.06 125.06 124.05 124.08 26,537 -0.60(-0.48%)
May 10, 2024 124.74 124.97 124.42 124.68 28,106 +0.46(+0.37%)
May 09, 2024 123.13 124.22 123.13 124.22 48,200 +0.93(+0.75%)
May 08, 2024 122.54 123.38 122.54 123.29 59,180 +0.26(+0.21%)
May 07, 2024 122.68 123.22 122.68 123.03 80,761 +0.57(+0.47%)
May 06, 2024 121.94 122.46 121.94 122.46 23,656 +1.28(+1.06%)
May 03, 2024 121.50 121.60 120.70 121.18 15,235 +0.77(+0.64%)
May 02, 2024 120.30 120.61 119.21 120.41 112,795 +0.90(+0.75%)
May 01, 2024 119.71 121.06 119.48 119.51 59,358 -0.67(-0.56%)
Apr 30, 2024 121.75 121.94 120.16 120.18 19,899 -1.87(-1.53%)
Apr 29, 2024 121.78 122.12 121.78 122.05 14,775 +0.49(+0.40%)
Apr 26, 2024 121.28 121.89 121.28 121.56 18,595 +0.26(+0.21%)
Apr 25, 2024 120.36 121.57 119.75 121.30 38,679 +0.07(+0.06%)
Apr 24, 2024 122.01 122.10 120.43 121.23 24,762 -0.70(-0.57%)
Apr 23, 2024 120.82 122.03 120.82 121.93 26,395 +1.68(+1.40%)
Apr 22, 2024 119.94 121.01 119.49 120.25 26,543 +0.84(+0.70%)
Apr 19, 2024 119.29 120.00 118.98 119.41 39,879 +0.11(+0.09%)
Apr 18, 2024 120.15 120.73 119.27 119.30 27,729 -0.47(-0.39%)
Apr 17, 2024 121.00 121.00 119.26 119.77 67,236 -0.63(-0.52%)
Apr 16, 2024 120.61 120.90 119.91 120.40 64,435 -0.36(-0.30%)
Apr 15, 2024 123.01 123.34 120.37 120.76 67,608 -1.02(-0.84%)
Apr 12, 2024 122.33 122.51 121.25 121.78 45,623 -1.40(-1.14%)
Apr 11, 2024 123.16 123.58 122.24 123.18 51,584 +0.08(+0.06%)
Apr 10, 2024 122.71 123.66 122.40 123.10 427,681 -1.38(-1.11%)
Apr 09, 2024 125.03 125.03 123.19 124.48 45,751 -0.41(-0.33%)
Apr 08, 2024 124.90 125.16 124.71 124.89 34,219 +0.16(+0.13%)
Apr 05, 2024 123.37 124.89 123.37 124.73 27,496 +1.59(+1.29%)
Apr 04, 2024 125.39 125.61 122.96 123.14 41,660 -1.22(-0.98%)
Apr 03, 2024 123.69 124.72 123.69 124.36 90,090 +0.42(+0.34%)
Apr 02, 2024 123.76 124.16 123.67 123.94 109,639 -0.62(-0.50%)
Apr 01, 2024 125.67 125.67 124.45 124.56 178,119 -1.15(-0.91%)
Mar 28, 2024 125.30 125.97 125.27 125.71 43,688 +0.39(+0.31%)
Mar 27, 2024 124.67 125.33 124.50 125.32 17,896 +1.43(+1.15%)
Mar 26, 2024 124.19 124.38 123.83 123.89 94,548 -0.06(-0.05%)
Mar 25, 2024 124.61 124.61 123.95 123.95 60,249 -0.67(-0.54%)
Mar 22, 2024 126.07 126.07 124.59 124.62 119,009 -0.89(-0.71%)
Mar 21, 2024 125.12 125.84 124.86 125.51 60,270 +0.44(+0.35%)
Mar 20, 2024 123.74 125.20 123.41 125.07 54,299 +1.43(+1.16%)
Mar 19, 2024 122.66 123.64 122.66 123.64 34,796 +0.96(+0.78%)
Mar 18, 2024 122.87 123.16 122.55 122.68 34,316 +0.40(+0.33%)
Mar 15, 2024 122.45 122.84 122.17 122.28 45,348 -0.21(-0.17%)
Mar 14, 2024 123.04 123.39 121.73 122.49 38,843 -0.57(-0.46%)
Mar 13, 2024 122.60 123.32 122.41 123.06 37,000 +0.33(+0.27%)
Mar 12, 2024 122.07 122.85 121.62 122.73 45,926 +0.82(+0.67%)
Mar 11, 2024 122.13 122.27 121.01 121.91 50,960 -0.42(-0.34%)
Mar 08, 2024 122.80 123.49 122.16 122.33 65,267 -0.33(-0.27%)
Mar 07, 2024 122.71 122.73 122.04 122.66 42,317 +0.92(+0.76%)
Mar 06, 2024 121.51 122.32 121.48 121.74 63,970 +0.76(+0.63%)
Mar 05, 2024 121.93 122.02 120.50 120.98 42,900 -1.00(-0.82%)
Mar 04, 2024 121.98 122.34 121.80 121.98 78,383 +0.13(+0.11%)
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.