US Industrials Ishares ETF (NY: IYJ )

167.13 USD -0.69 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 158.27 159.75 158.16 159.51 92,728 +1.31(+0.83%)
Jul 31, 2020 158.44 158.44 155.91 158.20 34,600 -0.34(-0.21%)
Jul 30, 2020 157.86 158.93 157.27 158.54 37,844 -1.03(-0.65%)
Jul 29, 2020 157.96 159.78 157.90 159.57 14,352 +2.68(+1.71%)
Jul 28, 2020 157.77 158.17 156.78 156.89 9,830 -1.34(-0.85%)
Jul 27, 2020 157.15 158.34 156.39 158.23 13,860 +1.25(+0.80%)
Jul 24, 2020 157.21 158.15 156.58 156.98 18,600 -1.38(-0.87%)
Jul 23, 2020 158.67 159.85 157.73 158.36 24,368 -0.61(-0.38%)
Jul 22, 2020 157.08 159.04 157.08 158.97 14,941 +1.42(+0.90%)
Jul 21, 2020 157.79 158.42 157.10 157.55 35,236 +1.27(+0.81%)
Jul 20, 2020 156.39 156.61 155.63 156.28 22,003 -0.59(-0.38%)
Jul 17, 2020 156.03 157.09 155.82 156.87 24,500 +1.32(+0.85%)
Jul 16, 2020 154.84 156.01 154.81 155.55 14,659 -0.29(-0.19%)
Jul 15, 2020 154.69 156.28 154.45 155.84 19,646 +3.47(+2.28%)
Jul 14, 2020 148.78 152.40 148.78 152.37 42,311 +2.91(+1.95%)
Jul 13, 2020 150.63 152.45 149.26 149.46 15,979 -0.59(-0.39%)
Jul 10, 2020 148.70 150.05 148.53 150.05 20,200 +1.21(+0.81%)
Jul 09, 2020 151.30 151.35 147.91 148.84 60,681 -2.40(-1.59%)
Jul 08, 2020 151.09 151.93 150.19 151.24 15,738 +0.44(+0.29%)
Jul 07, 2020 152.19 152.95 150.75 150.80 21,477 -2.46(-1.61%)
Jul 06, 2020 153.84 153.97 152.70 153.26 17,358 +1.76(+1.16%)
Jul 02, 2020 152.75 153.35 151.28 151.50 208,400 +1.16(+0.77%)
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.