US Industrials Ishares ETF (NY: IYJ )

92.57 -3.31 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.03 107.27 105.40 105.43 58,817 -1.63(-1.52%)
Mar 30, 2022 107.84 107.89 106.62 107.06 96,971 -0.79(-0.73%)
Mar 29, 2022 106.86 108.05 106.86 107.85 63,073 +1.94(+1.83%)
Mar 28, 2022 105.42 105.93 104.70 105.91 42,870 +0.26(+0.25%)
Mar 25, 2022 105.60 105.71 104.77 105.65 63,824 +0.43(+0.41%)
Mar 24, 2022 104.64 105.23 104.27 105.22 36,839 +0.64(+0.61%)
Mar 23, 2022 105.59 105.64 104.57 104.58 35,693 -1.54(-1.45%)
Mar 22, 2022 105.47 106.39 105.47 106.12 83,881 +0.81(+0.77%)
Mar 21, 2022 105.30 105.70 104.75 105.31 59,018 -0.36(-0.34%)
Mar 18, 2022 104.16 105.72 103.91 105.67 116,403 +1.18(+1.13%)
Mar 17, 2022 102.66 104.49 102.66 104.49 75,310 +1.31(+1.27%)
Mar 16, 2022 101.91 103.20 100.96 103.18 103,990 +2.09(+2.07%)
Mar 15, 2022 99.74 101.19 99.74 101.09 147,698 +1.86(+1.87%)
Mar 14, 2022 99.53 100.72 98.73 99.23 59,525 +0.16(+0.16%)
Mar 11, 2022 100.56 100.94 98.96 99.07 89,320 -0.70(-0.70%)
Mar 10, 2022 99.02 99.77 84,274 -0.46(-0.46%)
Mar 09, 2022 99.34 100.77 99.34 100.23 72,506 +2.71(+2.78%)
Mar 08, 2022 97.84 100.14 97.03 97.52 173,366 -0.37(-0.38%)
Mar 07, 2022 101.05 101.25 97.81 97.89 124,885 -3.48(-3.43%)
Mar 04, 2022 101.77 101.77 100.10 101.37 52,878 -1.10(-1.07%)
Mar 03, 2022 103.82 103.95 102.23 102.47 125,801 -0.53(-0.51%)
Mar 02, 2022 101.43 103.42 101.33 103.00 75,429 +1.81(+1.79%)
Mar 01, 2022 103.26 103.47 100.60 101.19 252,344 -2.47(-2.38%)
Feb 28, 2022 102.67 104.11 102.35 103.66 79,464 +0.11(+0.11%)
Feb 25, 2022 101.69 103.74 101.80 103.55 146,058 +2.55(+2.52%)
Feb 24, 2022 97.14 101.25 96.25 101.00 224,685 +1.34(+1.34%)
Feb 23, 2022 102.36 102.36 99.55 99.66 266,021 -2.05(-2.02%)
Feb 22, 2022 102.21 103.32 101.18 101.71 154,917 -0.99(-0.96%)
Feb 18, 2022 102.70 0 -0.88(-0.85%)
Feb 17, 2022 105.10 105.17 103.41 103.58 614,378 -2.26(-2.14%)
Feb 16, 2022 105.31 106.22 104.78 105.84 113,438 +0.33(+0.31%)
Feb 15, 2022 104.91 105.77 104.90 105.51 56,946 +1.44(+1.38%)
Feb 14, 2022 104.03 104.63 103.35 104.07 89,361 -0.20(-0.19%)
Feb 11, 2022 105.99 106.55 103.81 104.27 92,010 -1.58(-1.49%)
Feb 10, 2022 106.71 108.01 105.39 105.85 71,059 -2.04(-1.89%)
Feb 09, 2022 106.94 108.02 106.94 107.89 64,202 +1.88(+1.77%)
Feb 08, 2022 105.01 106.28 105.01 106.01 83,376 +0.81(+0.77%)
Feb 07, 2022 105.86 106.02 104.95 105.20 64,570 -0.38(-0.36%)
Feb 04, 2022 105.78 106.41 104.44 105.58 102,732 -0.68(-0.64%)
Feb 03, 2022 107.13 107.56 106.08 106.26 145,939 -2.18(-2.01%)
Feb 02, 2022 108.15 108.64 107.42 108.44 202,794 -0.49(-0.45%)
Feb 01, 2022 107.75 109.12 107.43 108.93 149,305 +1.57(+1.46%)
Jan 31, 2022 105.16 107.38 107.36 75,339 +1.61(+1.52%)
Jan 28, 2022 103.46 105.78 102.40 105.75 158,196 +2.52(+2.44%)
Jan 27, 2022 104.83 105.44 102.79 103.23 309,016 -0.61(-0.59%)
Jan 26, 2022 105.02 106.64 103.27 103.84 114,732 -0.78(-0.75%)
Jan 25, 2022 104.12 105.56 102.42 104.62 168,784 -1.13(-1.07%)
Jan 24, 2022 103.82 105.93 101.66 105.75 1,170,385 +0.25(+0.24%)
Jan 21, 2022 107.08 107.75 105.39 105.50 157,159 -1.83(-1.71%)
Jan 20, 2022 108.59 110.20 107.22 107.33 76,077 -1.06(-0.97%)
Jan 19, 2022 109.82 109.96 108.39 108.39 44,427 -1.17(-1.07%)
Jan 18, 2022 110.21 110.21 109.24 109.56 172,865 -1.52(-1.37%)
Jan 14, 2022 111.08 0 -0.72(-0.64%)
Jan 13, 2022 112.54 113.17 111.54 111.80 103,280 -0.36(-0.32%)
Jan 12, 2022 112.57 112.90 111.87 112.16 57,080 +0.11(+0.10%)
Jan 11, 2022 110.89 112.16 109.98 112.05 58,312 +1.07(+0.96%)
Jan 10, 2022 111.70 111.87 109.36 110.98 115,995 -1.26(-1.12%)
Jan 07, 2022 112.47 113.02 112.22 112.24 37,198 -0.57(-0.51%)
Jan 06, 2022 112.73 113.33 112.49 112.81 142,691 +0.04(+0.04%)
Jan 05, 2022 114.23 114.87 112.70 112.77 43,708 -1.30(-1.14%)
Jan 04, 2022 113.10 114.31 113.10 114.07 174,451 +1.37(+1.22%)
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.