Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,325.10 +968.63 (+1.53%) CMC Crypto 200
1,382.19 +69.57 (+5.30%)
iShares U.S. Industrials ETF (IYJ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 119.29 | 120.00 | 118.98 | 119.18 | 119.18 | 33,567 |
| 18 Apr 2024 | 120.15 | 120.73 | 119.27 | 119.30 | 119.30 | 27,700 |
| 17 Apr 2024 | 121.00 | 121.00 | 119.26 | 119.77 | 119.77 | 67,200 |
| 16 Apr 2024 | 120.61 | 120.90 | 119.91 | 120.40 | 120.40 | 64,400 |
| 15 Apr 2024 | 123.01 | 123.34 | 120.37 | 120.76 | 120.76 | 67,600 |
| 12 Apr 2024 | 122.33 | 122.51 | 121.25 | 121.78 | 121.78 | 45,600 |
| 11 Apr 2024 | 123.16 | 123.59 | 122.24 | 123.18 | 123.18 | 51,500 |
| 10 Apr 2024 | 122.71 | 123.66 | 122.40 | 123.10 | 123.10 | 427,700 |
| 09 Apr 2024 | 125.03 | 125.03 | 123.19 | 124.48 | 124.48 | 45,800 |
| 08 Apr 2024 | 124.90 | 125.16 | 124.71 | 124.89 | 124.89 | 34,200 |
| 05 Apr 2024 | 123.37 | 124.89 | 123.37 | 124.73 | 124.73 | 27,500 |
| 04 Apr 2024 | 125.39 | 125.61 | 122.96 | 123.14 | 123.14 | 41,700 |
| 03 Apr 2024 | 123.69 | 124.72 | 123.69 | 124.36 | 124.36 | 90,100 |
| 02 Apr 2024 | 123.76 | 124.16 | 123.67 | 123.94 | 123.94 | 109,600 |
| 01 Apr 2024 | 125.67 | 125.67 | 124.45 | 124.56 | 124.56 | 178,100 |
| 28 Mar 2024 | 125.30 | 125.97 | 125.27 | 125.71 | 125.71 | 43,700 |
| 27 Mar 2024 | 124.67 | 125.33 | 124.50 | 125.32 | 125.32 | 17,900 |
| 26 Mar 2024 | 124.19 | 124.38 | 123.83 | 123.89 | 123.89 | 94,500 |
| 25 Mar 2024 | 124.61 | 124.61 | 123.95 | 123.95 | 123.95 | 60,200 |
| 22 Mar 2024 | 126.07 | 126.07 | 124.59 | 124.62 | 124.62 | 119,000 |
| 21 Mar 2024 | 125.12 | 125.84 | 124.86 | 125.51 | 125.51 | 60,300 |
| 21 Mar 2024 | 0.243 Dividend | |||||
| 20 Mar 2024 | 123.74 | 125.20 | 123.41 | 125.07 | 124.83 | 54,300 |
| 19 Mar 2024 | 122.66 | 123.64 | 122.66 | 123.64 | 123.40 | 34,800 |
| 18 Mar 2024 | 122.87 | 123.16 | 122.55 | 122.68 | 122.44 | 34,300 |
| 15 Mar 2024 | 122.45 | 122.85 | 122.17 | 122.28 | 122.04 | 45,300 |
| 14 Mar 2024 | 123.04 | 123.39 | 121.73 | 122.49 | 122.25 | 38,800 |
| 13 Mar 2024 | 122.60 | 123.32 | 122.41 | 123.06 | 122.82 | 37,000 |
| 12 Mar 2024 | 122.07 | 122.85 | 121.62 | 122.73 | 122.49 | 45,900 |
| 11 Mar 2024 | 122.13 | 122.27 | 121.01 | 121.91 | 121.67 | 51,000 |
| 08 Mar 2024 | 122.80 | 123.49 | 122.16 | 122.33 | 122.09 | 65,300 |
| 07 Mar 2024 | 122.71 | 122.73 | 122.04 | 122.66 | 122.42 | 42,300 |
| 06 Mar 2024 | 121.52 | 122.32 | 121.48 | 121.74 | 121.50 | 64,000 |
| 05 Mar 2024 | 121.93 | 122.02 | 120.50 | 120.98 | 120.74 | 42,900 |
| 04 Mar 2024 | 121.98 | 122.34 | 121.80 | 121.98 | 121.74 | 78,400 |
| 01 Mar 2024 | 120.97 | 121.89 | 120.97 | 121.85 | 121.61 | 68,100 |
| 29 Feb 2024 | 121.64 | 121.64 | 120.75 | 121.22 | 120.98 | 122,200 |
| 28 Feb 2024 | 120.28 | 121.30 | 120.20 | 121.06 | 120.82 | 37,300 |
| 27 Feb 2024 | 120.48 | 120.63 | 120.05 | 120.56 | 120.33 | 38,200 |
| 26 Feb 2024 | 120.36 | 120.77 | 120.21 | 120.44 | 120.21 | 77,500 |
| 23 Feb 2024 | 120.21 | 120.74 | 120.17 | 120.53 | 120.30 | 119,600 |
| 22 Feb 2024 | 118.82 | 119.98 | 118.78 | 119.81 | 119.58 | 608,900 |
| 21 Feb 2024 | 117.24 | 117.99 | 117.24 | 117.95 | 117.72 | 39,900 |
| 20 Feb 2024 | 117.46 | 117.85 | 117.35 | 117.58 | 117.35 | 48,900 |
| 16 Feb 2024 | 118.85 | 119.21 | 118.30 | 118.34 | 118.11 | 55,800 |
| 15 Feb 2024 | 118.15 | 118.99 | 118.15 | 118.98 | 118.75 | 61,600 |
| 14 Feb 2024 | 116.91 | 117.95 | 116.91 | 117.89 | 117.66 | 36,800 |
| 13 Feb 2024 | 116.36 | 116.90 | 115.68 | 116.47 | 116.24 | 71,400 |
| 12 Feb 2024 | 117.73 | 118.36 | 117.72 | 118.03 | 117.80 | 204,000 |
| 09 Feb 2024 | 117.40 | 117.80 | 117.11 | 117.67 | 117.44 | 23,200 |
| 08 Feb 2024 | 117.45 | 117.45 | 116.89 | 117.36 | 117.13 | 35,000 |
| 07 Feb 2024 | 117.22 | 117.79 | 116.87 | 117.44 | 117.21 | 45,400 |
| 06 Feb 2024 | 115.78 | 116.54 | 115.72 | 116.51 | 116.28 | 76,900 |
| 05 Feb 2024 | 116.27 | 116.28 | 115.29 | 115.73 | 115.51 | 97,800 |
| 02 Feb 2024 | 115.66 | 117.18 | 115.46 | 116.73 | 116.50 | 103,500 |
| 01 Feb 2024 | 114.77 | 116.10 | 114.34 | 116.08 | 115.85 | 55,200 |
| 31 Jan 2024 | 115.70 | 115.78 | 114.13 | 114.13 | 113.91 | 44,300 |
| 30 Jan 2024 | 114.79 | 115.82 | 114.79 | 115.63 | 115.41 | 92,000 |
| 29 Jan 2024 | 114.13 | 115.37 | 114.13 | 115.34 | 115.12 | 142,200 |
| 26 Jan 2024 | 114.13 | 114.73 | 114.04 | 114.36 | 114.14 | 26,200 |
| 25 Jan 2024 | 113.99 | 114.28 | 113.74 | 114.28 | 114.06 | 26,700 |
| 24 Jan 2024 | 114.65 | 114.65 | 113.38 | 113.41 | 113.19 | 30,100 |
| 23 Jan 2024 | 114.60 | 114.60 | 113.93 | 114.16 | 113.94 | 21,500 |
| 22 Jan 2024 | 113.76 | 114.66 | 113.76 | 114.38 | 114.16 | 48,700 |
| 19 Jan 2024 | 112.62 | 113.63 | 112.06 | 113.44 | 113.22 | 110,000 |
| 18 Jan 2024 | 111.73 | 112.57 | 111.38 | 112.46 | 112.24 | 49,600 |
| 17 Jan 2024 | 111.03 | 111.70 | 110.92 | 111.23 | 111.01 | 43,600 |
| 16 Jan 2024 | 112.21 | 112.23 | 111.41 | 111.85 | 111.63 | 37,200 |
| 12 Jan 2024 | 113.09 | 113.35 | 112.41 | 112.76 | 112.54 | 38,800 |
| 11 Jan 2024 | 112.98 | 112.98 | 111.76 | 112.62 | 112.40 | 39,800 |
| 10 Jan 2024 | 112.26 | 113.02 | 112.26 | 112.83 | 112.61 | 42,800 |
| 09 Jan 2024 | 112.00 | 112.55 | 111.78 | 112.44 | 112.22 | 57,100 |
| 08 Jan 2024 | 111.47 | 112.82 | 111.38 | 112.81 | 112.59 | 46,100 |
| 05 Jan 2024 | 111.51 | 112.40 | 111.51 | 111.93 | 111.71 | 40,500 |
| 04 Jan 2024 | 111.43 | 112.42 | 111.43 | 111.66 | 111.44 | 45,300 |
| 03 Jan 2024 | 112.55 | 112.55 | 111.46 | 111.52 | 111.30 | 106,300 |
| 02 Jan 2024 | 113.57 | 114.16 | 113.00 | 113.45 | 113.23 | 230,300 |
| 29 Dec 2023 | 114.30 | 114.74 | 113.99 | 114.36 | 114.14 | 42,300 |
| 28 Dec 2023 | 114.20 | 114.83 | 114.20 | 114.66 | 114.44 | 42,600 |
| 27 Dec 2023 | 114.51 | 114.80 | 114.25 | 114.61 | 114.39 | 33,300 |
| 26 Dec 2023 | 113.59 | 114.66 | 113.59 | 114.40 | 114.18 | 33,300 |
| 22 Dec 2023 | 113.58 | 114.07 | 113.34 | 113.77 | 113.55 | 26,400 |
| 21 Dec 2023 | 112.54 | 113.27 | 112.38 | 113.25 | 113.03 | 48,100 |
| 20 Dec 2023 | 113.21 | 113.91 | 111.88 | 111.94 | 111.72 | 109,200 |
| 20 Dec 2023 | 0.358 Dividend | |||||
| 19 Dec 2023 | 113.15 | 114.10 | 113.15 | 114.04 | 113.46 | 62,900 |
| 18 Dec 2023 | 113.00 | 113.35 | 112.95 | 113.16 | 112.59 | 39,200 |
| 15 Dec 2023 | 113.34 | 113.34 | 112.62 | 112.96 | 112.39 | 41,700 |
| 14 Dec 2023 | 112.63 | 113.57 | 112.58 | 113.23 | 112.66 | 125,600 |
| 13 Dec 2023 | 110.57 | 112.02 | 109.89 | 111.87 | 111.30 | 37,300 |
| 12 Dec 2023 | 110.11 | 110.52 | 109.68 | 110.36 | 109.80 | 33,700 |
| 11 Dec 2023 | 109.14 | 109.92 | 109.14 | 109.87 | 109.31 | 22,300 |
| 08 Dec 2023 | 108.47 | 109.32 | 108.45 | 108.97 | 108.42 | 44,900 |
| 07 Dec 2023 | 108.36 | 108.62 | 108.14 | 108.59 | 108.04 | 36,700 |
| 06 Dec 2023 | 108.55 | 109.00 | 108.18 | 108.27 | 107.72 | 97,400 |
| 05 Dec 2023 | 108.21 | 108.21 | 107.61 | 107.90 | 107.35 | 57,500 |
| 04 Dec 2023 | 108.06 | 108.91 | 107.74 | 108.64 | 108.09 | 194,700 |
| 01 Dec 2023 | 107.04 | 108.71 | 107.04 | 108.70 | 108.15 | 292,500 |
| 30 Nov 2023 | 106.08 | 107.09 | 105.92 | 107.04 | 106.50 | 33,900 |
| 29 Nov 2023 | 106.03 | 106.51 | 105.88 | 105.98 | 105.44 | 56,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.