Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Industrials Ishares ETF (NY: IYJ )

133.32 +0.29 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 133.01 133.34 132.92 133.03 47,234 +1.22(+0.93%)
Sep 25, 2024 132.63 132.89 131.64 131.81 27,517 -1.04(-0.78%)
Sep 24, 2024 133.05 133.11 132.56 132.85 19,249 -0.22(-0.17%)
Sep 23, 2024 132.45 133.21 132.45 133.07 11,235 +0.82(+0.62%)
Sep 20, 2024 132.23 132.69 131.59 132.25 11,664 -0.86(-0.64%)
Sep 19, 2024 133.05 133.31 132.15 133.11 26,337 +2.07(+1.58%)
Sep 18, 2024 131.63 132.79 131.00 131.04 22,078 -0.34(-0.26%)
Sep 17, 2024 130.98 131.70 130.75 131.38 62,987 +0.64(+0.49%)
Sep 16, 2024 130.23 130.83 129.94 130.74 18,830 +1.07(+0.83%)
Sep 13, 2024 128.99 130.20 128.99 129.67 24,638 +1.05(+0.82%)
Sep 12, 2024 127.57 128.62 126.93 128.62 24,041 +1.08(+0.85%)
Sep 11, 2024 126.92 127.66 124.47 127.54 61,265 +0.36(+0.28%)
Sep 10, 2024 127.23 127.23 126.09 127.18 15,964 +0.22(+0.17%)
Sep 09, 2024 126.04 127.42 126.04 126.96 15,440 +1.79(+1.43%)
Sep 06, 2024 126.50 127.32 124.97 125.17 53,112 -1.06(-0.84%)
Sep 05, 2024 127.69 127.69 125.68 126.23 29,986 -1.47(-1.15%)
Sep 04, 2024 127.96 128.28 127.24 127.70 40,016 +0.09(+0.07%)
Sep 03, 2024 129.59 129.59 127.27 127.61 49,067 -2.65(-2.03%)
Aug 30, 2024 129.50 130.29 128.66 130.26 27,979 +1.28(+0.99%)
Aug 29, 2024 128.36 129.96 128.01 128.98 16,845 +1.25(+0.98%)
Aug 28, 2024 127.84 128.49 127.23 127.73 50,299 -0.25(-0.20%)
Aug 27, 2024 127.78 128.08 127.31 127.98 36,981 +0.01(+0.01%)
Aug 26, 2024 127.86 128.78 127.81 127.97 36,293 +0.10(+0.08%)
Aug 23, 2024 127.08 128.03 127.06 127.87 21,700 +1.27(+1.00%)
Aug 22, 2024 127.09 127.16 126.23 126.60 34,174 -0.15(-0.12%)
Aug 21, 2024 126.37 126.82 126.06 126.75 21,803 +0.82(+0.65%)
Aug 20, 2024 126.12 126.28 125.56 125.93 58,542 -0.25(-0.20%)
Aug 19, 2024 125.68 126.18 125.68 126.18 25,526 +0.60(+0.48%)
Aug 16, 2024 125.13 125.75 124.94 125.58 24,882 -0.10(-0.08%)
Aug 15, 2024 124.82 125.76 124.82 125.68 26,057 +1.89(+1.53%)
Aug 14, 2024 123.17 123.79 123.11 123.79 24,537 +0.56(+0.45%)
Aug 13, 2024 122.30 123.24 121.81 123.23 24,632 +1.46(+1.20%)
Aug 12, 2024 122.31 122.57 121.58 121.77 14,370 -0.69(-0.56%)
Aug 09, 2024 122.24 122.68 121.55 122.46 16,415 +0.11(+0.09%)
Aug 08, 2024 120.89 122.40 120.89 122.35 25,261 +2.41(+2.01%)
Aug 07, 2024 121.79 122.60 119.93 119.94 34,281 -0.68(-0.56%)
Aug 06, 2024 119.86 122.24 119.32 120.62 39,795 +1.18(+0.99%)
Aug 05, 2024 118.76 120.80 118.52 119.44 54,497 -2.82(-2.31%)
Aug 02, 2024 123.34 123.34 121.11 122.26 97,043 -2.76(-2.21%)
Aug 01, 2024 127.23 127.80 124.33 125.02 226,231 -2.18(-1.71%)
Jul 31, 2024 127.02 128.31 126.77 127.20 30,407 +1.58(+1.26%)
Jul 30, 2024 125.48 126.17 124.99 125.62 19,203 +0.66(+0.53%)
Jul 29, 2024 125.13 125.34 124.58 124.96 71,313 +0.18(+0.14%)
Jul 26, 2024 124.24 125.39 124.17 124.78 16,081 +2.24(+1.83%)
Jul 25, 2024 121.64 124.40 121.64 122.54 34,886 +0.95(+0.78%)
Jul 24, 2024 123.39 123.66 121.58 121.59 36,067 -2.89(-2.32%)
Jul 23, 2024 124.48 124.91 124.09 124.48 28,197 -0.10(-0.08%)
Jul 22, 2024 123.83 124.62 123.02 124.58 17,553 +1.35(+1.10%)
Jul 19, 2024 124.07 124.14 123.06 123.23 22,810 -1.06(-0.85%)
Jul 18, 2024 124.79 126.43 124.14 124.29 51,933 -0.88(-0.70%)
Jul 17, 2024 125.44 125.92 125.17 125.17 24,204 -1.01(-0.80%)
Jul 16, 2024 123.64 126.23 123.64 126.18 31,834 +2.88(+2.34%)
Jul 15, 2024 122.57 123.81 122.44 123.30 87,772 +1.11(+0.91%)
Jul 12, 2024 121.84 122.80 121.81 122.19 23,463 +1.09(+0.90%)
Jul 11, 2024 119.94 121.29 119.94 121.10 59,159 +1.65(+1.38%)
Jul 10, 2024 118.63 119.50 118.33 119.45 53,399 +0.69(+0.58%)
Jul 09, 2024 119.38 119.43 118.76 118.76 26,416 -0.48(-0.40%)
Jul 08, 2024 119.50 120.12 119.03 119.24 66,252 -0.02(-0.02%)
Jul 05, 2024 119.49 119.49 118.57 119.26 66,137 -0.37(-0.31%)
Jul 03, 2024 119.51 119.99 119.32 119.63 29,781 +0.39(+0.33%)
Jul 02, 2024 117.86 119.25 117.86 119.24 114,347 +0.92(+0.78%)
Jul 01, 2024 119.35 120.17 118.12 118.32 686,777 -1.12(-0.94%)
Jun 28, 2024 119.81 120.57 119.11 119.44 54,865 -0.03(-0.03%)
Jun 27, 2024 119.55 119.78 119.21 119.47 21,279 -0.36(-0.30%)
Jun 26, 2024 119.92 120.00 119.44 119.83 17,792 -0.36(-0.30%)
Jun 25, 2024 121.13 121.13 119.75 120.19 47,924 -1.22(-1.00%)
Jun 24, 2024 121.18 122.53 121.13 121.41 33,181 +0.48(+0.40%)
Jun 21, 2024 120.96 121.03 120.11 120.93 21,000 -0.13(-0.11%)
Jun 20, 2024 120.95 121.32 120.61 121.06 62,940 +0.37(+0.31%)
Jun 18, 2024 120.10 120.69 120.09 120.69 22,843 +0.60(+0.50%)
Jun 17, 2024 118.82 120.29 118.82 120.09 29,854 +0.99(+0.83%)
Jun 14, 2024 119.31 119.31 117.98 119.10 58,380 -1.03(-0.86%)
Jun 13, 2024 120.56 120.56 119.29 120.13 32,961 -0.52(-0.43%)
Jun 12, 2024 121.50 121.75 120.30 120.65 22,661 +0.55(+0.46%)
Jun 11, 2024 120.31 120.31 119.40 120.10 75,472 -0.64(-0.53%)
Jun 10, 2024 120.13 120.78 120.13 120.74 25,537 +0.16(+0.13%)
Jun 07, 2024 120.21 121.19 120.21 120.58 32,544 +0.06(+0.05%)
Jun 06, 2024 121.02 121.25 120.40 120.52 38,253 -0.56(-0.46%)
Jun 05, 2024 120.41 121.11 119.81 121.08 42,920 +1.12(+0.93%)
Jun 04, 2024 119.92 120.39 119.50 119.96 27,890 -0.38(-0.31%)
Jun 03, 2024 121.83 121.83 119.29 120.34 56,398 -1.32(-1.08%)
May 31, 2024 120.71 121.65 119.65 121.65 55,652 +1.31(+1.09%)
May 30, 2024 119.66 120.50 119.66 120.35 37,193 +0.64(+0.53%)
May 29, 2024 120.09 120.31 119.68 119.71 22,577 -1.63(-1.34%)
May 28, 2024 122.94 122.94 120.97 121.33 387,043 -1.50(-1.22%)
May 24, 2024 122.56 123.00 122.31 122.83 33,171 +0.60(+0.49%)
May 23, 2024 123.83 124.00 122.03 122.23 28,209 -1.36(-1.10%)
May 22, 2024 123.59 124.08 123.23 123.59 16,166 -0.24(-0.19%)
May 21, 2024 124.13 124.13 123.45 123.83 179,409 -0.49(-0.39%)
May 20, 2024 124.08 124.69 124.01 124.32 73,495 +0.18(+0.14%)
May 17, 2024 123.89 124.14 123.71 124.14 15,597 +0.19(+0.15%)
May 16, 2024 124.44 124.93 123.95 123.95 32,851 -0.83(-0.66%)
May 15, 2024 124.36 124.84 124.36 124.78 35,283 +0.92(+0.74%)
May 14, 2024 124.10 124.10 123.48 123.86 24,455 +0.05(+0.04%)
May 13, 2024 124.79 124.79 123.78 123.81 26,595 -0.60(-0.48%)
May 10, 2024 124.47 124.70 124.15 124.41 28,167 +0.46(+0.37%)
May 09, 2024 122.86 123.95 122.86 123.95 48,305 +0.93(+0.75%)
May 08, 2024 122.27 123.11 122.27 123.02 59,309 +0.26(+0.21%)
May 07, 2024 122.41 122.95 122.41 122.76 80,937 +0.57(+0.47%)
May 06, 2024 121.67 122.19 121.67 122.19 23,707 +1.28(+1.06%)
May 03, 2024 121.23 121.33 120.44 120.92 15,268 +0.77(+0.64%)
May 02, 2024 120.04 120.35 118.95 120.15 113,041 +0.90(+0.75%)
May 01, 2024 119.45 120.80 119.22 119.25 59,487 -0.67(-0.56%)
Apr 30, 2024 121.48 121.67 119.90 119.92 19,942 -1.87(-1.53%)
Apr 29, 2024 121.51 121.86 121.51 121.78 14,807 +0.49(+0.40%)
Apr 26, 2024 121.02 121.62 121.02 121.30 18,635 +0.26(+0.21%)
Apr 25, 2024 120.10 121.31 119.49 121.03 38,763 +0.07(+0.06%)
Apr 24, 2024 121.74 121.83 120.17 120.97 24,816 -0.70(-0.57%)
Apr 23, 2024 120.56 121.76 120.56 121.66 26,452 +1.68(+1.40%)
Apr 22, 2024 119.68 120.75 119.23 119.99 26,601 +0.84(+0.70%)
Apr 19, 2024 119.03 119.74 118.72 119.15 39,966 +0.11(+0.09%)
Apr 18, 2024 119.89 120.47 119.01 119.04 27,789 -0.47(-0.39%)
Apr 17, 2024 120.74 120.74 119.00 119.51 67,383 -0.63(-0.52%)
Apr 16, 2024 120.35 120.64 119.65 120.14 64,575 -0.36(-0.30%)
Apr 15, 2024 122.74 123.07 120.11 120.50 67,755 -1.02(-0.84%)
Apr 12, 2024 122.06 122.24 120.98 121.51 45,722 -1.40(-1.14%)
Apr 11, 2024 122.89 123.31 121.97 122.91 51,696 +0.08(+0.07%)
Apr 10, 2024 122.44 123.39 122.13 122.83 428,616 -1.38(-1.11%)
Apr 09, 2024 124.76 124.76 122.92 124.21 45,851 -0.41(-0.33%)
Apr 08, 2024 124.63 124.89 124.44 124.62 34,293 +0.16(+0.13%)
Apr 05, 2024 123.10 124.61 123.10 124.46 27,556 +1.59(+1.29%)
Apr 04, 2024 125.12 125.33 122.69 122.87 41,751 -1.22(-0.98%)
Apr 03, 2024 123.42 124.45 123.42 124.09 90,286 +0.42(+0.34%)
Apr 02, 2024 123.49 123.89 123.40 123.67 109,878 -0.62(-0.50%)
Apr 01, 2024 125.40 125.40 124.18 124.29 178,508 -1.15(-0.92%)
Mar 28, 2024 125.03 125.69 125.00 125.44 43,783 +0.39(+0.31%)
Mar 27, 2024 124.40 125.06 124.23 125.05 17,935 +1.43(+1.15%)
Mar 26, 2024 123.92 124.11 123.56 123.62 94,754 -0.06(-0.05%)
Mar 25, 2024 124.34 124.34 123.68 123.68 60,380 -0.67(-0.54%)
Mar 22, 2024 125.80 125.80 124.32 124.35 119,269 -0.89(-0.71%)
Mar 21, 2024 124.85 125.56 124.59 125.24 60,401 +0.68(+0.55%)
Mar 20, 2024 123.23 124.68 122.90 124.56 54,523 +1.42(+1.16%)
Mar 19, 2024 122.16 123.13 122.16 123.13 34,939 +0.96(+0.78%)
Mar 18, 2024 122.36 122.65 122.05 122.17 34,457 +0.40(+0.33%)
Mar 15, 2024 121.94 122.34 121.67 121.78 45,535 -0.21(-0.17%)
Mar 14, 2024 122.53 122.88 121.23 121.98 39,003 -0.57(-0.46%)
Mar 13, 2024 122.09 122.81 121.91 122.55 37,153 +0.33(+0.27%)
Mar 12, 2024 121.57 122.34 121.12 122.22 46,116 +0.82(+0.67%)
Mar 11, 2024 121.63 121.77 120.51 121.41 51,170 -0.42(-0.34%)
Mar 08, 2024 122.29 122.98 121.66 121.83 65,537 -0.33(-0.27%)
Mar 07, 2024 122.20 122.22 121.54 122.16 42,492 +0.92(+0.76%)
Mar 06, 2024 121.01 121.82 120.98 121.24 64,234 +0.76(+0.63%)
Mar 05, 2024 121.43 121.52 120.00 120.48 43,077 -1.00(-0.82%)
Mar 04, 2024 121.48 121.84 121.30 121.48 78,707 +0.13(+0.11%)
Mar 01, 2024 120.47 121.39 120.47 121.35 68,346 +0.63(+0.52%)
Feb 29, 2024 121.14 121.14 120.25 120.72 122,729 +0.16(+0.13%)
Feb 28, 2024 119.78 120.80 119.70 120.56 37,440 +0.50(+0.41%)
Feb 27, 2024 119.98 120.13 119.56 120.06 38,326 +0.12(+0.10%)
Feb 26, 2024 119.86 120.27 119.72 119.94 77,807 -0.09(-0.07%)
Feb 23, 2024 119.72 120.24 119.67 120.03 120,114 +0.72(+0.60%)
Feb 22, 2024 118.33 119.48 118.29 119.32 611,391 +1.85(+1.58%)
Feb 21, 2024 116.76 117.50 116.76 117.46 40,032 +0.37(+0.31%)
Feb 20, 2024 116.98 117.36 116.87 117.10 49,058 -0.76(-0.64%)
Feb 16, 2024 118.36 118.72 117.81 117.85 56,057 -0.64(-0.54%)
Feb 15, 2024 117.66 118.50 117.66 118.49 61,864 +1.09(+0.93%)
Feb 14, 2024 116.43 117.46 116.43 117.40 36,954 +1.41(+1.22%)
Feb 13, 2024 115.88 116.42 115.20 115.99 71,737 -1.55(-1.32%)
Feb 12, 2024 117.25 117.87 117.23 117.54 204,838 +0.36(+0.31%)
Feb 09, 2024 116.92 117.31 116.63 117.19 23,273 +0.31(+0.26%)
Feb 08, 2024 116.97 116.97 116.41 116.88 35,098 -0.08(-0.07%)
Feb 07, 2024 116.74 117.31 116.39 116.96 45,548 +0.93(+0.80%)
Feb 06, 2024 115.30 116.06 115.24 116.03 77,214 +0.78(+0.67%)
Feb 05, 2024 115.79 115.80 114.81 115.25 98,236 -1.00(-0.86%)
Feb 02, 2024 115.18 116.70 114.98 116.25 103,910 +0.65(+0.56%)
Feb 01, 2024 114.30 115.62 113.87 115.60 55,426 +1.94(+1.71%)
Jan 31, 2024 115.22 115.30 113.66 113.66 44,476 -1.49(-1.30%)
Jan 30, 2024 114.32 115.34 114.32 115.15 92,411 +0.29(+0.25%)
Jan 29, 2024 113.66 114.89 113.66 114.86 142,793 +0.98(+0.86%)
Jan 26, 2024 113.66 114.26 113.57 113.89 26,262 +0.08(+0.07%)
Jan 25, 2024 113.52 113.81 113.27 113.81 26,826 +0.87(+0.77%)
Jan 24, 2024 114.18 114.18 112.91 112.94 30,218 -0.75(-0.66%)
Jan 23, 2024 114.13 114.13 113.46 113.69 21,630 -0.22(-0.19%)
Jan 22, 2024 113.29 114.19 113.29 113.91 48,944 +0.94(+0.83%)
Jan 19, 2024 112.16 113.16 111.60 112.97 110,503 +0.98(+0.87%)
Jan 18, 2024 111.27 112.11 110.92 112.00 49,796 +1.22(+1.11%)
Jan 17, 2024 110.57 111.24 110.47 110.77 43,763 -0.62(-0.55%)
Jan 16, 2024 111.75 111.77 110.95 111.39 37,345 -0.91(-0.81%)
Jan 12, 2024 112.62 112.88 111.95 112.30 38,940 +0.14(+0.12%)
Jan 11, 2024 112.51 112.51 111.30 112.16 39,986 -0.21(-0.19%)
Jan 10, 2024 111.80 112.55 111.80 112.36 42,996 +0.39(+0.35%)
Jan 09, 2024 111.54 112.09 111.32 111.98 57,372 -0.37(-0.33%)
Jan 08, 2024 111.01 112.36 110.92 112.34 46,245 +0.88(+0.79%)
Jan 05, 2024 111.05 111.94 111.05 111.47 40,713 +0.27(+0.24%)
Jan 04, 2024 110.97 111.96 110.97 111.20 45,486 +0.14(+0.12%)
Jan 03, 2024 112.09 112.09 111.00 111.06 106,716 -1.92(-1.70%)
Jan 02, 2024 113.10 113.69 112.53 112.98 231,290 -0.91(-0.80%)
Dec 29, 2023 113.83 114.27 113.52 113.89 42,523 -0.30(-0.26%)
Dec 28, 2023 113.73 114.36 113.73 114.19 42,817 +0.05(+0.04%)
Dec 27, 2023 114.04 114.33 113.78 114.14 33,396 +0.21(+0.18%)
Dec 26, 2023 113.12 114.19 113.12 113.93 33,438 +0.63(+0.55%)
Dec 22, 2023 113.11 113.60 112.87 113.30 26,499 +0.52(+0.46%)
Dec 21, 2023 112.08 112.80 111.92 112.78 48,337 +1.30(+1.17%)
Dec 20, 2023 112.74 113.44 111.42 111.48 109,602 -1.73(-1.53%)
Dec 19, 2023 112.33 113.27 112.33 113.21 63,319 +0.87(+0.78%)
Dec 18, 2023 112.18 112.53 112.13 112.34 39,441 +0.20(+0.18%)
Dec 15, 2023 112.52 112.52 111.80 112.14 41,959 -0.27(-0.24%)
Dec 14, 2023 111.81 112.74 111.76 112.41 126,511 +1.35(+1.22%)
Dec 13, 2023 109.77 111.21 109.09 111.06 37,580 +1.50(+1.37%)
Dec 12, 2023 109.31 109.72 108.89 109.56 33,976 +0.49(+0.45%)
Dec 11, 2023 108.35 109.12 108.35 109.07 22,446 +0.89(+0.83%)
Dec 08, 2023 107.68 108.53 107.67 108.18 45,205 +0.38(+0.35%)
Dec 07, 2023 107.58 107.83 107.36 107.80 36,982 +0.32(+0.30%)
Dec 06, 2023 107.76 108.21 107.40 107.48 98,120 +0.37(+0.34%)
Dec 05, 2023 107.43 107.43 106.83 107.12 57,877 -0.73(-0.68%)
Dec 04, 2023 107.28 108.12 106.96 107.85 196,119 -0.06(-0.05%)
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.