Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IYJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 137.86 | 0.29 | 0.21% | 137.56 | 137.88 | 136.9801 | 12,160 |
| Oct 17 2024 | 137.57 | 0.04 | 0.03% | 137.855 | 137.855 | 137.2764 | 19,175 |
| Oct 16 2024 | 137.53 | 1.37 | 1.01% | 136.37 | 137.5701 | 136.37 | 15,306 |
| Oct 15 2024 | 136.16 | -0.62 | -0.45% | 137.00 | 137.23 | 136.08 | 125,730 |
| Oct 14 2024 | 136.78 | 1.12 | 0.83% | 135.73 | 136.8565 | 135.4897 | 12,416 |
| Oct 11 2024 | 135.66 | 1.65 | 1.23% | 134.16 | 135.67 | 134.16 | 17,754 |
| Oct 10 2024 | 134.01 | -0.65 | -0.48% | 134.24 | 134.2805 | 133.6706 | 13,745 |
| Oct 09 2024 | 134.66 | 1.07 | 0.80% | 133.52 | 134.78 | 133.52 | 18,177 |
| Oct 08 2024 | 133.595 | 0.31 | 0.23% | 133.53 | 133.75 | 133.15 | 16,881 |
| Oct 07 2024 | 133.29 | -0.57 | -0.43% | 133.23 | 133.74 | 132.76 | 24,870 |
| Oct 04 2024 | 133.86 | 0.89 | 0.67% | 133.82 | 133.90 | 132.85 | 33,624 |
| Oct 03 2024 | 132.97 | -0.60 | -0.45% | 133.04 | 133.26 | 132.56 | 21,301 |
| Oct 02 2024 | 133.57 | -0.09 | -0.07% | 133.61 | 133.8312 | 132.78 | 27,945 |
| Oct 01 2024 | 133.66 | -0.01 | -0.01% | 133.735 | 134.195 | 132.68 | 99,904 |
| Sep 30 2024 | 133.67 | 0.35 | 0.26% | 133.22 | 133.78 | 132.47 | 16,078 |
| Sep 27 2024 | 133.32 | 0.29 | 0.22% | 133.47 | 134.20 | 133.07 | 45,419 |
| Sep 26 2024 | 133.03 | 1.22 | 0.93% | 133.01 | 133.36 | 132.92 | 47,234 |
| Sep 25 2024 | 131.81 | -1.04 | -0.78% | 132.63 | 132.89 | 131.6401 | 27,517 |
| Sep 24 2024 | 132.85 | -0.22 | -0.17% | 133.05 | 133.11 | 132.56 | 19,249 |
| Sep 23 2024 | 133.07 | 0.82 | 0.62% | 132.45 | 133.2101 | 132.44 | 11,235 |
| Sep 20 2024 | 132.25 | -0.86 | -0.64% | 132.23 | 132.69 | 131.59 | 11,664 |
| Sep 19 2024 | 133.1067 | 2.07 | 1.58% | 133.05 | 133.31 | 132.15 | 26,336 |
| Sep 18 2024 | 131.04 | -0.34 | -0.26% | 131.63 | 132.7883 | 131.005 | 21,530 |
| Sep 17 2024 | 131.38 | 0.64 | 0.49% | 130.98 | 131.7045 | 130.75 | 62,890 |
| Sep 16 2024 | 130.74 | 1.07 | 0.83% | 130.23 | 130.8257 | 129.94 | 17,837 |
| Sep 13 2024 | 129.67 | 1.05 | 0.82% | 128.99 | 130.20 | 128.99 | 24,016 |
| Sep 12 2024 | 128.62 | 1.08 | 0.85% | 127.57 | 128.62 | 126.93 | 24,040 |
| Sep 11 2024 | 127.54 | 0.36 | 0.28% | 126.92 | 127.66 | 124.4701 | 61,265 |
| Sep 10 2024 | 127.18 | 0.22 | 0.17% | 127.23 | 127.23 | 126.09 | 15,668 |
| Sep 09 2024 | 126.96 | 1.79 | 1.43% | 126.04 | 127.4195 | 126.04 | 15,440 |
| Sep 06 2024 | 125.17 | -1.06 | -0.84% | 126.50 | 127.15 | 124.97 | 52,729 |
| Sep 05 2024 | 126.23 | -1.47 | -1.15% | 127.69 | 127.69 | 125.68 | 29,865 |
| Sep 04 2024 | 127.70 | 0.09 | 0.07% | 127.64 | 128.28 | 127.24 | 40,016 |
| Sep 03 2024 | 127.61 | -2.65 | -2.03% | 129.59 | 129.59 | 127.27 | 49,061 |
| Aug 30 2024 | 130.26 | 1.28 | 0.99% | 129.50 | 130.29 | 128.6556 | 27,979 |
| Aug 29 2024 | 128.98 | 1.25 | 0.98% | 128.36 | 129.959 | 128.01 | 16,845 |
| Aug 28 2024 | 127.73 | -0.25 | -0.20% | 127.84 | 128.49 | 127.2266 | 50,299 |
| Aug 27 2024 | 127.98 | 0.01 | 0.01% | 127.78 | 128.0807 | 127.31 | 36,981 |
| Aug 26 2024 | 127.97 | 0.10 | 0.08% | 127.86 | 128.78 | 127.815 | 36,293 |
| Aug 23 2024 | 127.87 | 1.27 | 1.00% | 127.075 | 128.035 | 127.0619 | 21,700 |
| Aug 22 2024 | 126.60 | -0.15 | -0.12% | 127.09 | 127.17 | 126.23 | 34,174 |
| Aug 21 2024 | 126.75 | 0.82 | 0.65% | 126.37 | 126.82 | 126.06 | 21,803 |
| Aug 20 2024 | 125.93 | -0.25 | -0.20% | 126.12 | 126.275 | 125.56 | 58,542 |
| Aug 19 2024 | 126.18 | 0.60 | 0.48% | 125.68 | 126.18 | 125.68 | 25,526 |
| Aug 16 2024 | 125.58 | -0.10 | -0.08% | 125.48 | 125.75 | 124.9411 | 24,050 |
| Aug 15 2024 | 125.68 | 1.89 | 1.53% | 124.82 | 125.7624 | 124.82 | 26,057 |
| Aug 14 2024 | 123.7899 | 0.56 | 0.45% | 123.17 | 123.7899 | 123.105 | 24,537 |
| Aug 13 2024 | 123.23 | 1.46 | 1.20% | 122.30 | 123.24 | 121.81 | 24,356 |
| Aug 12 2024 | 121.77 | -0.69 | -0.56% | 122.74 | 122.74 | 121.58 | 13,842 |
| Aug 09 2024 | 122.46 | 0.11 | 0.09% | 122.24 | 122.68 | 121.55 | 16,415 |
| Aug 08 2024 | 122.35 | 2.41 | 2.01% | 120.89 | 122.40 | 120.89 | 25,261 |
| Aug 07 2024 | 119.94 | -0.68 | -0.56% | 121.79 | 122.60 | 119.93 | 34,281 |
| Aug 06 2024 | 120.62 | 1.18 | 0.99% | 119.855 | 122.24 | 119.32 | 39,795 |
| Aug 05 2024 | 119.44 | -2.82 | -2.31% | 118.76 | 120.80 | 118.52 | 54,389 |
| Aug 02 2024 | 122.26 | -2.76 | -2.21% | 123.34 | 123.34 | 121.11 | 95,755 |
| Aug 01 2024 | 125.02 | -2.18 | -1.71% | 127.07 | 127.80 | 124.325 | 226,206 |
| Jul 31 2024 | 127.20 | 1.58 | 1.26% | 127.02 | 128.31 | 126.77 | 30,407 |
| Jul 30 2024 | 125.62 | 0.66 | 0.53% | 125.48 | 126.17 | 124.99 | 19,203 |
| Jul 29 2024 | 124.96 | 0.18 | 0.14% | 125.13 | 125.3383 | 124.58 | 71,313 |
| Jul 26 2024 | 124.78 | 2.24 | 1.83% | 123.73 | 125.39 | 123.73 | 16,081 |
| Jul 25 2024 | 122.54 | 0.95 | 0.78% | 121.64 | 124.4044 | 121.64 | 34,644 |
| Jul 24 2024 | 121.59 | -2.89 | -2.32% | 123.39 | 123.66 | 121.58 | 36,067 |
| Jul 23 2024 | 124.48 | 0.09 | 0.08% | 124.48 | 124.91 | 124.095 | 28,197 |
| Jul 22 2024 | 124.385 | 1.16 | 0.94% | 123.83 | 124.4461 | 123.02 | 15,270 |
