Financial News

US Industrials Ishares ETF (NY: IYJ )

124.04 -0.06 (-0.05%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback