iShares U.S. Industrials ETF (IYJ)

IYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	141.64	142.38	141.01	142.10	-	0.48%	53,010
Nov 21, 2025	139.69	142.16	139.00	141.42	141.42	1.81%	64,221
Nov 20, 2025	142.37	143.00	138.90	138.91	138.91	-1.34%	131,956
Nov 19, 2025	140.31	141.09	140.03	140.79	140.79	0.52%	41,162
Nov 18, 2025	140.35	140.87	139.55	140.06	140.06	-0.70%	27,030
Nov 17, 2025	142.89	143.13	140.65	141.05	141.05	-1.34%	45,916
Nov 14, 2025	142.86	144.03	142.63	142.97	142.97	-0.60%	488,690
Nov 13, 2025	146.23	146.46	143.66	143.84	143.84	-1.69%	33,194
Nov 12, 2025	146.34	147.13	146.32	146.32	146.32	0.21%	23,172
Nov 11, 2025	145.86	146.29	145.15	146.02	146.02	0.19%	28,767
Nov 10, 2025	146.17	146.17	144.40	145.74	145.74	0.50%	26,899
Nov 7, 2025	143.64	145.20	143.25	145.01	145.01	0.40%	27,676
Nov 6, 2025	145.54	145.54	144.10	144.43	144.43	-0.62%	24,636
Nov 5, 2025	144.46	145.74	144.45	145.33	145.33	0.56%	17,197
Nov 4, 2025	144.35	144.89	144.10	144.52	144.52	-0.80%	15,009
Nov 3, 2025	146.56	146.56	144.63	145.68	145.68	-0.59%	37,321
Oct 31, 2025	146.03	147.09	145.81	146.55	146.55	0.25%	24,209
Oct 30, 2025	146.01	148.29	146.01	146.18	146.18	-0.39%	42,408
Oct 29, 2025	147.36	148.13	146.35	146.75	146.75	-0.84%	40,393
Oct 28, 2025	149.01	149.37	147.97	147.99	147.99	-0.46%	59,828
Oct 27, 2025	149.08	149.08	148.37	148.68	148.68	0.43%	27,224
Oct 24, 2025	148.93	149.05	147.95	148.05	148.05	0.32%	485,243
Oct 23, 2025	146.69	147.80	146.39	147.58	147.58	1.21%	37,077
Oct 22, 2025	147.99	147.99	145.70	145.81	145.81	-1.31%	53,187
Oct 21, 2025	146.25	148.25	146.25	147.75	147.75	1.00%	24,309
Oct 20, 2025	145.45	146.44	145.32	146.28	146.28	1.17%	32,691
Oct 17, 2025	143.67	144.88	143.67	144.58	144.58	0.64%	39,618
Oct 16, 2025	145.66	145.66	143.14	143.66	143.66	-1.11%	44,925
Oct 15, 2025	146.71	147.21	144.12	145.27	145.27	-0.45%	41,495
Oct 14, 2025	142.60	146.57	142.58	145.92	145.92	1.33%	60,792
Oct 13, 2025	143.75	144.50	143.34	144.00	144.00	1.07%	35,823
Oct 10, 2025	146.39	146.62	142.41	142.48	142.48	-2.30%	30,705
Oct 9, 2025	146.94	146.95	145.69	145.83	145.83	-1.30%	24,091
Oct 8, 2025	147.61	148.21	146.63	147.75	147.75	0.59%	22,777
Oct 7, 2025	147.71	148.12	146.62	146.88	146.88	-0.34%	25,138
Oct 6, 2025	147.66	147.66	146.33	147.38	147.38	0.23%	31,517
Oct 3, 2025	147.00	147.92	146.80	147.04	147.04	0.29%	34,273
Oct 2, 2025	146.12	146.77	145.91	146.61	146.61	0.50%	32,301
Oct 1, 2025	145.34	146.20	145.28	145.88	145.88	-	34,309
Sep 30, 2025	145.30	145.94	144.80	145.88	145.88	0.48%	24,460
Sep 29, 2025	145.57	145.57	144.72	145.18	145.18	0.39%	23,809
Sep 26, 2025	144.79	144.91	144.09	144.61	144.61	0.87%	21,576
Sep 25, 2025	143.52	143.82	142.82	143.36	143.36	-0.81%	24,247
Sep 24, 2025	145.62	145.80	144.49	144.53	144.53	-0.50%	13,812
Sep 23, 2025	146.28	146.78	144.97	145.26	145.26	-0.46%	28,440
Sep 22, 2025	144.92	146.06	144.92	145.93	145.93	0.36%	22,172
Sep 19, 2025	146.24	146.24	144.79	145.41	145.41	-0.11%	16,953
Sep 18, 2025	145.25	146.21	144.81	145.57	145.57	0.60%	30,763
Sep 17, 2025	144.83	146.20	143.97	144.70	144.70	0.08%	28,103
Sep 16, 2025	144.78	145.00	143.98	144.59	144.59	-0.41%	15,542

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.