Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Industrials Ishares ETF (NY: IYJ )

97.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 97.87 97.87 96.15 97.17 81,447 -0.72(-0.73%)
Jan 22, 2021 97.55 98.14 97.16 97.89 66,200 -0.27(-0.27%)
Jan 21, 2021 98.96 98.97 98.00 98.15 67,763 -0.63(-0.64%)
Jan 20, 2021 98.72 98.87 98.21 98.78 169,259 +0.78(+0.80%)
Jan 19, 2021 98.63 98.69 98.00 98.00 151,277 +0.45(+0.46%)
Jan 15, 2021 98.47 98.47 96.77 97.55 202,200 -1.16(-1.18%)
Jan 14, 2021 99.03 99.42 98.55 98.71 151,117 -0.03(-0.03%)
Jan 13, 2021 99.41 99.41 98.70 98.74 76,223 -0.64(-0.65%)
Jan 12, 2021 99.08 99.52 98.35 99.38 98,816 +0.65(+0.66%)
Jan 11, 2021 98.14 99.15 97.93 98.73 88,317 -0.40(-0.40%)
Jan 08, 2021 99.54 99.58 98.17 99.13 129,400 +0.12(+0.12%)
Jan 07, 2021 98.81 99.22 98.23 99.01 100,474 +1.00(+1.02%)
Jan 06, 2021 96.33 98.88 96.33 98.01 171,463 +1.91(+1.99%)
Jan 05, 2021 95.14 96.34 95.14 96.10 90,393 +0.98(+1.04%)
Jan 04, 2021 97.58 97.58 94.42 95.11 308,304 -1.98(-2.04%)
Dec 31, 2020 97.10 97.10 97.10 35,038 +0.53(+0.55%)
Dec 30, 2020 96.40 96.80 96.35 96.57 35,038 +0.64(+0.67%)
Dec 29, 2020 96.95 96.98 95.50 95.93 37,484 -0.86(-0.89%)
Dec 28, 2020 97.77 97.77 96.73 96.79 41,513 -0.03(-0.03%)
Dec 24, 2020 96.92 96.92 96.38 96.82 33,700 +0.33(+0.34%)
Dec 23, 2020 96.93 97.14 96.47 96.49 50,887 +0.13(+0.13%)
Dec 22, 2020 96.92 96.92 96.14 96.36 30,201 -0.23(-0.24%)
Dec 21, 2020 95.89 96.91 95.00 96.59 49,743 -0.60(-0.62%)
Dec 18, 2020 97.34 97.34 96.44 97.19 72,800 +0.17(+0.18%)
Dec 17, 2020 96.57 97.05 96.28 97.02 52,773 +0.97(+1.01%)
Dec 16, 2020 96.53 96.53 95.69 96.05 71,324 -0.09(-0.09%)
Dec 15, 2020 95.81 96.36 95.19 96.14 41,689 +1.27(+1.34%)
Dec 14, 2020 96.67 96.67 94.87 94.87 59,363 -1.06(-1.10%)
Dec 11, 2020 95.62 96.09 95.25 95.93 44,000 +0.04(+0.04%)
Dec 10, 2020 95.42 96.18 95.42 95.89 91,330 -0.38(-0.39%)
Dec 09, 2020 97.14 97.14 95.89 96.27 53,817 -0.36(-0.37%)
Dec 08, 2020 96.41 96.78 96.07 96.63 50,637 +0.42(+0.44%)
Dec 07, 2020 96.87 96.95 95.91 96.21 53,123 -96.76(-50.14%)
Dec 04, 2020 191.28 193.14 191.28 192.97 33,700 +2.59(+1.36%)
Dec 03, 2020 190.69 191.77 190.03 190.38 58,464 +0.27(+0.14%)
Dec 02, 2020 190.52 190.52 189.19 190.11 76,856 -0.65(-0.34%)
Dec 01, 2020 193.50 193.50 190.65 190.76 283,062 +0.55(+0.29%)
Nov 30, 2020 191.47 191.48 189.12 190.21 46,472 -1.44(-0.75%)
Nov 27, 2020 192.09 192.20 191.08 191.65 32,600 -0.26(-0.14%)
Nov 25, 2020 193.08 193.29 190.95 191.91 61,100 -0.74(-0.38%)
Nov 24, 2020 192.40 193.01 190.91 192.65 138,205 +3.46(+1.83%)
Nov 23, 2020 188.23 189.61 187.95 189.19 32,835 +2.95(+1.58%)
Nov 20, 2020 187.68 187.68 186.17 186.24 54,700 -1.25(-0.67%)
Nov 19, 2020 186.92 187.69 185.77 187.49 55,346 +1.01(+0.54%)
Nov 18, 2020 188.23 189.11 186.48 186.48 38,121 -1.34(-0.71%)
Nov 17, 2020 187.75 188.46 185.50 187.82 32,232 -0.33(-0.17%)
Nov 16, 2020 186.53 188.15 185.48 188.15 59,046 +4.14(+2.25%)
Nov 13, 2020 182.25 184.10 182.22 184.01 34,300 +3.39(+1.88%)
Nov 12, 2020 182.81 182.81 179.52 180.62 38,320 -2.29(-1.25%)
Nov 11, 2020 185.58 185.58 182.02 182.91 52,535 -0.33(-0.18%)
Nov 10, 2020 182.76 183.65 180.76 183.24 56,955 +2.31(+1.28%)
Nov 09, 2020 182.13 188.25 180.79 180.93 78,834 +3.86(+2.18%)
Nov 06, 2020 177.05 177.72 176.09 177.07 41,400 +0.72(+0.41%)
Nov 05, 2020 175.12 177.41 175.12 176.35 74,448 +3.88(+2.25%)
Nov 04, 2020 172.75 175.22 170.35 172.47 75,867 -0.11(-0.06%)
Nov 03, 2020 171.09 173.23 169.75 172.58 105,664 +4.33(+2.57%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.