iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
145.25
-0.43 (-0.30%)
At close: Sep 5, 2025, 4:00 PM
145.25
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 146.19 | 146.63 | 144.01 | 145.25 | 145.25 | -0.30% | 46,307 |
| Sep 4, 2025 | 144.33 | 145.74 | 144.02 | 145.68 | 145.68 | 1.06% | 33,155 |
| Sep 3, 2025 | 144.50 | 144.69 | 143.43 | 144.15 | 144.15 | -0.42% | 375,574 |
| Sep 2, 2025 | 144.61 | 144.83 | 143.73 | 144.76 | 144.76 | -0.96% | 48,539 |
| Aug 29, 2025 | 146.86 | 146.91 | 145.84 | 146.17 | 146.17 | -0.43% | 20,237 |
| Aug 28, 2025 | 147.03 | 147.03 | 146.37 | 146.80 | 146.80 | 0.17% | 26,380 |
| Aug 27, 2025 | 146.53 | 146.94 | 146.47 | 146.55 | 146.55 | -0.02% | 20,609 |
| Aug 26, 2025 | 145.44 | 146.65 | 145.44 | 146.58 | 146.58 | 0.79% | 21,325 |
| Aug 25, 2025 | 146.72 | 146.72 | 145.40 | 145.43 | 145.43 | -0.86% | 29,681 |
| Aug 22, 2025 | 144.64 | 147.38 | 144.23 | 146.69 | 146.69 | 2.02% | 21,005 |
| Aug 21, 2025 | 143.66 | 144.04 | 143.26 | 143.79 | 143.79 | -0.24% | 22,055 |
| Aug 20, 2025 | 144.23 | 144.44 | 143.52 | 144.14 | 144.14 | -0.08% | 21,764 |
| Aug 19, 2025 | 144.24 | 145.41 | 143.92 | 144.25 | 144.25 | 0.10% | 28,886 |
| Aug 18, 2025 | 143.93 | 144.20 | 143.65 | 144.11 | 144.11 | 0.25% | 328,848 |
| Aug 15, 2025 | 145.04 | 145.04 | 143.72 | 143.75 | 143.75 | -0.61% | 16,848 |
| Aug 14, 2025 | 144.79 | 144.90 | 144.07 | 144.63 | 144.63 | -0.73% | 16,651 |
| Aug 13, 2025 | 144.96 | 145.70 | 144.20 | 145.69 | 145.69 | 1.03% | 19,842 |
| Aug 12, 2025 | 143.05 | 144.21 | 142.79 | 144.21 | 144.21 | 1.26% | 18,740 |
| Aug 11, 2025 | 142.84 | 143.20 | 142.06 | 142.42 | 142.42 | -0.36% | 22,278 |
| Aug 8, 2025 | 143.20 | 143.64 | 142.79 | 142.94 | 142.94 | 0.27% | 24,706 |
| Aug 7, 2025 | 144.19 | 144.19 | 141.84 | 142.56 | 142.56 | -0.45% | 22,259 |
| Aug 6, 2025 | 143.28 | 143.46 | 142.49 | 143.20 | 143.20 | -0.02% | 19,597 |
| Aug 5, 2025 | 143.85 | 144.06 | 142.26 | 143.23 | 143.23 | -0.58% | 127,817 |
| Aug 4, 2025 | 143.08 | 144.11 | 143.08 | 144.06 | 144.06 | 1.12% | 29,582 |
| Aug 1, 2025 | 142.87 | 142.89 | 141.43 | 142.47 | 142.47 | -1.64% | 59,147 |
| Jul 31, 2025 | 144.96 | 146.19 | 144.78 | 144.84 | 144.84 | -0.33% | 125,035 |
| Jul 30, 2025 | 145.75 | 146.30 | 144.71 | 145.32 | 145.32 | -0.56% | 22,800 |
| Jul 29, 2025 | 147.53 | 147.53 | 145.85 | 146.15 | 146.15 | -0.99% | 22,734 |
| Jul 28, 2025 | 148.70 | 148.70 | 147.33 | 147.60 | 147.60 | -0.39% | 31,361 |
| Jul 25, 2025 | 147.08 | 148.21 | 146.76 | 148.18 | 148.18 | 1.08% | 59,042 |
| Jul 24, 2025 | 146.58 | 147.35 | 146.51 | 146.59 | 146.59 | -0.31% | 416,475 |
| Jul 23, 2025 | 145.93 | 147.04 | 145.83 | 147.04 | 147.04 | 1.43% | 16,299 |
| Jul 22, 2025 | 144.13 | 145.08 | 143.86 | 144.96 | 144.96 | 0.51% | 21,668 |
| Jul 21, 2025 | 145.24 | 145.58 | 144.19 | 144.22 | 144.22 | -0.43% | 27,755 |
| Jul 18, 2025 | 145.98 | 145.98 | 144.27 | 144.85 | 144.85 | -0.25% | 19,126 |
| Jul 17, 2025 | 144.31 | 145.34 | 144.25 | 145.21 | 145.21 | 0.92% | 32,790 |
| Jul 16, 2025 | 143.48 | 143.95 | 142.03 | 143.88 | 143.88 | 0.57% | 25,077 |
| Jul 15, 2025 | 144.69 | 144.78 | 143.07 | 143.07 | 143.07 | -1.01% | 48,959 |
| Jul 14, 2025 | 143.74 | 144.62 | 143.74 | 144.53 | 144.53 | 0.50% | 31,063 |
| Jul 11, 2025 | 144.32 | 144.34 | 143.66 | 143.80 | 143.80 | -0.94% | 13,459 |
| Jul 10, 2025 | 144.69 | 145.69 | 144.53 | 145.16 | 145.16 | 0.26% | 20,604 |
| Jul 9, 2025 | 144.50 | 144.84 | 143.79 | 144.79 | 144.79 | 0.63% | 19,157 |
| Jul 8, 2025 | 144.18 | 144.44 | 143.67 | 143.89 | 143.89 | -0.09% | 74,333 |
| Jul 7, 2025 | 144.57 | 145.02 | 143.39 | 144.02 | 144.02 | -0.63% | 24,006 |
| Jul 3, 2025 | 144.04 | 145.12 | 144.04 | 144.93 | 144.93 | 0.80% | 26,485 |
| Jul 2, 2025 | 143.29 | 143.83 | 142.87 | 143.78 | 143.78 | 0.29% | 44,603 |
| Jul 1, 2025 | 141.91 | 143.73 | 141.91 | 143.37 | 143.37 | 0.74% | 133,117 |
| Jun 30, 2025 | 142.00 | 142.46 | 141.48 | 142.31 | 142.31 | 0.54% | 31,877 |
| Jun 27, 2025 | 140.96 | 142.41 | 140.87 | 141.55 | 141.55 | 0.99% | 33,291 |
| Jun 26, 2025 | 139.64 | 140.28 | 139.45 | 140.16 | 140.16 | 0.80% | 25,213 |