Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Industrials ETF (IYJ)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
89.16+3.05 (+3.54%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202287.3489.1887.3489.1689.1675,700
Oct 03, 202284.4386.7884.2786.1186.11121,300
Sep 30, 202284.6785.5183.6683.7883.7848,200
Sep 29, 202285.1185.1184.0384.6484.6456,900
Sep 28, 202284.3886.4184.1686.0186.01192,400
Sep 27, 202285.0785.5883.5084.0884.0872,000
Sep 26, 202285.1285.8884.2184.4984.4999,300
Sep 26, 20220.288 Dividend
Sep 23, 202286.2186.3084.8085.8785.58280,500
Sep 22, 202288.5088.5087.2587.2886.9955,200
Sep 21, 202290.7691.5388.7688.8288.5229,200
Sep 20, 202290.4390.5189.6190.2589.9543,600
Sep 19, 202289.7791.4689.7791.4191.1045,700
Sep 16, 202290.4490.7089.7690.4590.1564,300
Sep 15, 202292.9593.9791.9092.2291.9121,500
Sep 14, 202293.8493.8492.5693.2792.9641,300
Sep 13, 202295.1395.7893.3893.6293.3135,300
Sep 12, 202297.2597.8896.9597.4797.1425,500
Sep 09, 202295.6796.8095.6796.6596.3321,600
Sep 08, 202293.9295.2393.5995.1694.8476,900
Sep 07, 202292.7794.8792.7794.7194.3927,800
Sep 06, 202293.0193.6092.2593.0292.7190,300
Sep 02, 202294.9195.1192.5492.9792.6669,400
Sep 01, 202293.2194.0292.7493.9693.6445,400
Aug 31, 202295.3295.4893.9593.9693.6423,800
Aug 30, 202296.2996.2994.3094.7994.4757,200
Aug 29, 202295.6296.6195.4395.8695.5429,700
Aug 26, 2022100.01100.0196.4396.4496.1225,500
Aug 25, 202298.78100.0498.78100.0499.7029,100
Aug 24, 202298.0698.8598.0698.4598.1224,400
Aug 23, 202298.0998.8298.0898.1797.8418,000
Aug 22, 202299.1399.1698.2598.3598.0267,000
Aug 19, 2022100.89101.12100.28100.49100.1537,400
Aug 18, 2022101.41102.03101.26101.86101.5256,000
Aug 17, 2022101.36101.85100.93101.46101.1229,300
Aug 16, 2022101.81102.84101.58102.55102.2143,900
Aug 15, 2022100.85102.27100.85102.13101.7945,000
Aug 12, 2022100.92101.67100.49101.66101.3252,700
Aug 11, 2022100.83101.13100.11100.1899.8442,000
Aug 10, 202299.09100.1399.0999.8599.5231,900
Aug 09, 202298.1298.1297.3897.5597.2221,200
Aug 08, 202298.6899.2498.0898.2997.9624,000
Aug 05, 202297.1198.4097.1098.3598.0227,700
Aug 04, 202297.9098.4597.6498.2597.9240,700
Aug 03, 202297.3798.2897.0998.0397.7039,300
Aug 02, 202297.2397.7296.4896.7896.4629,800
Aug 01, 202297.3898.1496.8097.8697.5332,400
Jul 29, 202296.1298.0296.1297.8497.5143,500
Jul 28, 202295.0096.3294.4496.2395.9141,600
Jul 27, 202293.1894.8792.8594.4794.1551,400
Jul 26, 202293.0993.3392.6392.8892.5729,400
Jul 25, 202293.4693.7892.7893.6493.3363,200
Jul 22, 202294.1694.3992.8393.3393.0235,200
Jul 21, 202292.2693.7692.2693.7293.4149,500
Jul 20, 202291.4592.7991.4592.6392.3246,600
Jul 19, 202289.3692.0089.3591.8391.5251,600
Jul 18, 202289.9490.3088.4688.6588.3519,800
Jul 15, 202288.4989.3088.1689.2088.90145,700
Jul 14, 202286.6387.5886.1987.5487.2542,600
Jul 13, 202287.5288.6287.2288.1187.8143,100
Jul 12, 202288.4689.8688.3888.8388.5332,900
Jul 11, 202288.9489.4688.8589.0688.7625,200
Jul 08, 202289.6190.0889.0389.6789.3725,700
Jul 07, 202289.5290.2289.0790.0289.7231,000
Jul 06, 202288.5489.3787.9288.9288.62509,400
Jul 05, 202287.7388.5886.5488.5788.2754,600
Jul 01, 202287.8389.3887.5089.1588.8572,900
Jun 30, 202287.3588.7886.5488.1387.8349,100
Jun 29, 202288.8788.8787.8688.5188.2167,700
Jun 28, 202290.8691.8688.8888.9488.6436,700
Jun 27, 202290.9691.4390.3790.5390.2335,500
Jun 24, 202288.2290.8988.2290.8690.5670,900
Jun 23, 202287.9387.9386.4487.5287.23125,800
Jun 22, 202286.5088.2686.5087.5387.24184,000
Jun 21, 202287.5588.2787.4487.8587.5678,800
Jun 17, 202286.2086.9885.3086.4386.14136,000
Jun 16, 202287.8887.8885.6986.1585.8675,400
Jun 15, 202289.7090.8688.3489.7689.46286,300
Jun 14, 202289.3489.7688.0788.7088.4058,000
Jun 13, 202289.8590.2988.4288.9288.621,209,900
Jun 10, 202293.5393.5492.2092.2091.8981,500
Jun 09, 202297.0397.3195.3295.3295.0044,300
Jun 09, 20220.22 Dividend
Jun 08, 202298.6899.0097.5997.8297.2730,700
Jun 07, 202297.4199.4697.2599.3698.8026,100
Jun 06, 202298.5899.1098.0698.2697.7159,500
Jun 03, 202297.5398.1697.3697.7597.2072,400
Jun 02, 202296.3798.5296.3698.4497.8963,800
Jun 01, 202297.4597.8495.5896.2695.7291,400
May 31, 202297.1497.6996.1897.0296.4829,400
May 27, 202296.2297.8196.2297.8197.26365,400
May 26, 202294.0695.8994.0695.5395.0039,500
May 25, 202292.4393.9192.3793.4992.9756,400
May 24, 202292.7993.0291.1592.7292.20116,600
May 23, 202292.4193.6792.1693.5293.0077,300
May 20, 202292.7592.8389.7091.6291.11101,500
May 19, 202291.4993.1991.1092.1091.58148,700
May 18, 202294.8095.1692.3592.5792.05157,200
May 17, 202295.1096.0294.4795.8895.3460,900
May 16, 202293.6894.3792.9293.5693.0452,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement