Skip to main content
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
140.76
-0.34 (-0.24%)
Jun 12, 2025, 4:00 PM - Market closed

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025140.18140.84139.95140.76140.76-0.24%31,921
Jun 11, 2025141.17141.76140.30141.10141.10-0.01%34,485
Jun 10, 2025141.02141.17140.48141.12141.120.07%21,445
Jun 9, 2025141.38141.69140.54141.02141.02-0.13%17,171
Jun 6, 2025141.17141.35140.71141.21141.210.91%19,796
Jun 5, 2025140.58140.58139.45139.94139.94-0.12%58,113
Jun 4, 2025140.02140.69140.02140.11140.110.19%28,119
Jun 3, 2025138.35139.89138.35139.84139.840.99%44,448
Jun 2, 2025138.42138.47136.99138.47138.47-0.23%65,765
May 30, 2025138.31139.16137.55138.79138.790.06%55,180
May 29, 2025138.88138.88137.70138.71138.710.38%174,410
May 28, 2025138.90139.09137.95138.18138.18-0.45%22,652
May 27, 2025137.48138.80137.44138.80138.801.92%22,910
May 23, 2025134.75136.67134.75136.18136.18-0.55%22,515
May 22, 2025136.61137.68136.19136.93136.930.04%24,371
May 21, 2025138.93138.98136.87136.87136.87-2.10%31,666
May 20, 2025140.14140.38139.22139.80139.80-0.52%44,566
May 19, 2025138.71140.74138.71140.54140.540.30%28,873
May 16, 2025138.79140.12138.70140.11140.110.89%50,077
May 15, 2025137.90138.93137.90138.88138.880.78%39,666
May 14, 2025138.45138.45137.50137.81137.81-0.47%59,058
May 13, 2025138.18139.23138.18138.46138.460.44%156,939
May 12, 2025137.98137.98136.79137.86137.863.27%34,792
May 9, 2025133.73133.80132.80133.49133.490.09%53,023
May 8, 2025132.50134.47132.47133.37133.371.46%134,716
May 7, 2025131.11131.97130.89131.44131.440.47%83,269
May 6, 2025130.72131.61130.61130.82130.82-0.87%30,966
May 5, 2025131.27132.74131.27131.97131.970.04%59,401
May 2, 2025131.22132.35131.22131.92131.921.82%27,348
May 1, 2025129.54130.52129.35129.56129.560.46%185,236
Apr 30, 2025126.83129.26125.87128.97128.970.61%25,190
Apr 29, 2025127.05128.39126.73128.19128.190.78%662,130
Apr 28, 2025127.07127.82125.94127.20127.200.39%19,857
Apr 25, 2025126.27126.99125.96126.71126.71-0.08%28,222
Apr 24, 2025124.34127.06124.04126.81126.811.78%27,895
Apr 23, 2025126.11127.61124.33124.59124.591.23%116,927
Apr 22, 2025121.32123.37121.32123.08123.082.36%37,375
Apr 21, 2025122.13122.13119.04120.24120.24-2.13%39,263
Apr 17, 2025122.80124.09122.53122.86122.860.38%59,386
Apr 16, 2025123.49124.33121.51122.40122.40-1.46%74,789
Apr 15, 2025124.37125.46124.15124.21124.21-0.41%51,753
Apr 14, 2025125.15125.59123.65124.72124.721.06%76,901
Apr 11, 2025120.93124.00120.19123.41123.411.71%92,864
Apr 10, 2025122.87122.91118.13121.33121.33-3.02%131,439
Apr 9, 2025113.95126.04113.47125.11125.118.73%180,756
Apr 8, 2025120.50120.50113.33115.07115.07-1.06%102,075
Apr 7, 2025113.14120.35111.51116.30116.30-0.56%293,980
Apr 4, 2025120.54121.19116.76116.96116.96-6.30%361,954
Apr 3, 2025126.44127.96124.68124.83124.83-5.44%131,693
Apr 2, 2025129.52132.49129.52132.01132.010.88%128,883