US Industrials Ishares ETF (NY: IYJ )

111.14 USD +2.16 (+1.98%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 107.83 109.61 107.66 108.98 33,785 +1.88(+1.76%)
Dec 03, 2021 107.90 108.01 106.09 107.10 43,799 -0.54(-0.50%)
Dec 02, 2021 104.88 108.00 104.88 107.64 126,979 +3.15(+3.01%)
Dec 01, 2021 107.33 107.89 104.42 104.49 44,854 -1.60(-1.51%)
Nov 30, 2021 107.79 108.04 105.94 106.09 110,440 -2.62(-2.41%)
Nov 29, 2021 109.31 109.53 108.08 108.71 54,106 +0.24(+0.22%)
Nov 26, 2021 108.54 108.99 107.92 108.47 53,958 -2.86(-2.57%)
Nov 24, 2021 110.54 111.44 110.54 111.33 28,836 +0.38(+0.34%)
Nov 23, 2021 110.71 111.02 110.16 110.95 41,883 +0.25(+0.23%)
Nov 22, 2021 111.78 112.01 110.68 110.70 31,497 -0.77(-0.69%)
Nov 19, 2021 111.93 112.13 111.42 111.47 169,330 -0.78(-0.69%)
Nov 18, 2021 113.22 112.45 112.25 112.25 33,717 -0.72(-0.64%)
Nov 17, 2021 113.67 113.76 112.31 112.97 66,625 -1.32(-1.15%)
Nov 16, 2021 114.08 114.76 114.08 114.29 179,019 +0.50(+0.44%)
Nov 15, 2021 114.28 114.39 113.70 113.79 46,769 +0.14(+0.12%)
Nov 12, 2021 112.63 113.74 112.63 113.65 24,389 +1.15(+1.02%)
Nov 11, 2021 113.24 113.24 112.45 112.50 53,910 -0.47(-0.42%)
Nov 10, 2021 113.06 112.97 40,770 -0.26(-0.23%)
Nov 09, 2021 113.72 113.72 112.70 113.23 28,548 -0.64(-0.56%)
Nov 08, 2021 114.03 114.19 113.50 113.87 37,536 +0.64(+0.57%)
Nov 05, 2021 112.90 113.70 112.90 113.23 34,131 +1.19(+1.06%)
Nov 04, 2021 111.89 112.57 111.80 112.04 27,740 +0.40(+0.36%)
Nov 03, 2021 111.06 111.74 110.69 111.64 39,159 +0.03(+0.03%)
Nov 02, 2021 111.60 111.64 111.15 111.61 50,747 -0.04(-0.04%)
Nov 01, 2021 111.74 111.80 111.37 111.65 26,150 +0.41(+0.37%)
Oct 29, 2021 111.23 111.75 111.01 111.24 21,857 -0.17(-0.15%)
Oct 28, 2021 111.01 111.45 110.86 111.41 35,522 +0.76(+0.69%)
Oct 27, 2021 113.17 113.17 110.61 110.65 49,294 -2.53(-2.24%)
Oct 26, 2021 114.22 113.18 113.18 37,247 -0.68(-0.60%)
Oct 25, 2021 113.67 114.28 113.45 113.86 33,850 +0.48(+0.42%)
Oct 22, 2021 113.25 113.81 113.05 113.38 26,253 +0.36(+0.32%)
Oct 21, 2021 113.04 113.20 112.32 113.02 27,773 -0.18(-0.16%)
Oct 20, 2021 113.00 113.48 113.00 113.20 44,460 +0.02(+0.02%)
Oct 19, 2021 112.99 113.18 112.46 113.18 83,494 +0.80(+0.71%)
Oct 18, 2021 111.71 112.41 111.16 112.38 68,237 +0.33(+0.29%)
Oct 15, 2021 111.50 112.38 111.46 112.05 51,538 +1.38(+1.25%)
Oct 14, 2021 109.42 110.71 109.42 110.67 31,744 +2.19(+2.02%)
Oct 13, 2021 108.81 108.81 107.63 108.48 43,165 +0.09(+0.08%)
Oct 12, 2021 108.68 109.10 108.19 108.39 46,843 -0.15(-0.14%)
Oct 11, 2021 109.53 110.12 108.54 108.54 23,732 -1.26(-1.15%)
Oct 08, 2021 110.55 110.55 109.68 109.80 39,476 -0.38(-0.34%)
Oct 07, 2021 109.98 110.97 109.98 110.18 31,113 +0.99(+0.91%)
Oct 06, 2021 107.72 109.25 107.26 109.19 34,066 +0.53(+0.49%)
Oct 05, 2021 107.72 109.29 107.49 108.66 50,161 +1.13(+1.05%)
Oct 04, 2021 108.80 109.02 106.87 107.53 76,674 -1.45(-1.33%)
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.