Canada markets closed

iShares U.S. Industrials ETF (IYJ)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
121.18+0.77 (+0.64%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024121.50121.60120.70121.18121.1815,235
May 02, 2024120.30120.61119.21120.41120.41112,800
May 01, 2024119.71121.06119.48119.51119.5159,400
Apr 30, 2024121.75121.94120.16120.18120.1819,900
Apr 29, 2024121.78122.13121.78122.05122.0514,800
Apr 26, 2024121.28121.89121.28121.56121.5618,600
Apr 25, 2024120.36121.57119.75121.30121.3038,700
Apr 24, 2024122.01122.10120.43121.23121.2324,800
Apr 23, 2024120.82122.03120.82121.93121.9326,400
Apr 22, 2024119.94121.01119.49120.25120.2526,500
Apr 19, 2024119.29120.00118.98119.41119.4139,900
Apr 18, 2024120.15120.73119.27119.30119.3027,700
Apr 17, 2024121.00121.00119.26119.77119.7767,200
Apr 16, 2024120.61120.90119.91120.40120.4064,400
Apr 15, 2024123.01123.34120.37120.76120.7667,600
Apr 12, 2024122.33122.51121.25121.78121.7845,600
Apr 11, 2024123.16123.59122.24123.18123.1851,500
Apr 10, 2024122.71123.66122.40123.10123.10427,700
Apr 09, 2024125.03125.03123.19124.48124.4845,800
Apr 08, 2024124.90125.16124.71124.89124.8934,200
Apr 05, 2024123.37124.89123.37124.73124.7327,500
Apr 04, 2024125.39125.61122.96123.14123.1441,700
Apr 03, 2024123.69124.72123.69124.36124.3690,100
Apr 02, 2024123.76124.16123.67123.94123.94109,600
Apr 01, 2024125.67125.67124.45124.56124.56178,100
Mar 28, 2024125.30125.97125.27125.71125.7143,700
Mar 27, 2024124.67125.33124.50125.32125.3217,900
Mar 26, 2024124.19124.38123.83123.89123.8994,500
Mar 25, 2024124.61124.61123.95123.95123.9560,200
Mar 22, 2024126.07126.07124.59124.62124.62119,000
Mar 21, 2024125.12125.84124.86125.51125.5160,300
Mar 21, 20240.243 Dividend
Mar 20, 2024123.74125.20123.41125.07124.8354,300
Mar 19, 2024122.66123.64122.66123.64123.4034,800
Mar 18, 2024122.87123.16122.55122.68122.4434,300
Mar 15, 2024122.45122.85122.17122.28122.0445,300
Mar 14, 2024123.04123.39121.73122.49122.2538,800
Mar 13, 2024122.60123.32122.41123.06122.8237,000
Mar 12, 2024122.07122.85121.62122.73122.4945,900
Mar 11, 2024122.13122.27121.01121.91121.6751,000
Mar 08, 2024122.80123.49122.16122.33122.0965,300
Mar 07, 2024122.71122.73122.04122.66122.4242,300
Mar 06, 2024121.52122.32121.48121.74121.5064,000
Mar 05, 2024121.93122.02120.50120.98120.7442,900
Mar 04, 2024121.98122.34121.80121.98121.7478,400
Mar 01, 2024120.97121.89120.97121.85121.6168,100
Feb 29, 2024121.64121.64120.75121.22120.98122,200
Feb 28, 2024120.28121.30120.20121.06120.8237,300
Feb 27, 2024120.48120.63120.05120.56120.3338,200
Feb 26, 2024120.36120.77120.21120.44120.2177,500
Feb 23, 2024120.21120.74120.17120.53120.30119,600
Feb 22, 2024118.82119.98118.78119.81119.58608,900
Feb 21, 2024117.24117.99117.24117.95117.7239,900
Feb 20, 2024117.46117.85117.35117.58117.3548,900
Feb 16, 2024118.85119.21118.30118.34118.1155,800
Feb 15, 2024118.15118.99118.15118.98118.7561,600
Feb 14, 2024116.91117.95116.91117.89117.6636,800
Feb 13, 2024116.36116.90115.68116.47116.2471,400
Feb 12, 2024117.73118.36117.72118.03117.80204,000
Feb 09, 2024117.40117.80117.11117.67117.4423,200
Feb 08, 2024117.45117.45116.89117.36117.1335,000
Feb 07, 2024117.22117.79116.87117.44117.2145,400
Feb 06, 2024115.78116.54115.72116.51116.2876,900
Feb 05, 2024116.27116.28115.29115.73115.5197,800
Feb 02, 2024115.66117.18115.46116.73116.50103,500
Feb 01, 2024114.77116.10114.34116.08115.8555,200
Jan 31, 2024115.70115.78114.13114.13113.9144,300
Jan 30, 2024114.79115.82114.79115.63115.4192,000
Jan 29, 2024114.13115.37114.13115.34115.12142,200
Jan 26, 2024114.13114.73114.04114.36114.1426,200
Jan 25, 2024113.99114.28113.74114.28114.0626,700
Jan 24, 2024114.65114.65113.38113.41113.1930,100
Jan 23, 2024114.60114.60113.93114.16113.9421,500
Jan 22, 2024113.76114.66113.76114.38114.1648,700
Jan 19, 2024112.62113.63112.06113.44113.22110,000
Jan 18, 2024111.73112.57111.38112.46112.2449,600
Jan 17, 2024111.03111.70110.92111.23111.0143,600
Jan 16, 2024112.21112.23111.41111.85111.6337,200
Jan 12, 2024113.09113.35112.41112.76112.5438,800
Jan 11, 2024112.98112.98111.76112.62112.4039,800
Jan 10, 2024112.26113.02112.26112.83112.6142,800
Jan 09, 2024112.00112.55111.78112.44112.2257,100
Jan 08, 2024111.47112.82111.38112.81112.5946,100
Jan 05, 2024111.51112.40111.51111.93111.7140,500
Jan 04, 2024111.43112.42111.43111.66111.4445,300
Jan 03, 2024112.55112.55111.46111.52111.30106,300
Jan 02, 2024113.57114.16113.00113.45113.23230,300
Dec 29, 2023114.30114.74113.99114.36114.1442,300
Dec 28, 2023114.20114.83114.20114.66114.4442,600
Dec 27, 2023114.51114.80114.25114.61114.3933,300
Dec 26, 2023113.59114.66113.59114.40114.1833,300
Dec 22, 2023113.58114.07113.34113.77113.5526,400
Dec 21, 2023112.54113.27112.38113.25113.0348,100
Dec 20, 2023113.21113.91111.88111.94111.72109,200
Dec 20, 20230.358 Dividend
Dec 19, 2023113.15114.10113.15114.04113.4662,900
Dec 18, 2023113.00113.35112.95113.16112.5939,200
Dec 15, 2023113.34113.34112.62112.96112.3941,700
Dec 14, 2023112.63113.57112.58113.23112.66125,600
Dec 13, 2023110.57112.02109.89111.87111.3037,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...