Skip to main content
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
128.27
+1.07 (0.84%)
Apr 29, 2025, 4:00 PM EDT - Market closed

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 2025130.09131.05129.10130.86130.860.52%44,253
Mar 31, 2025127.88130.73127.26130.18130.180.84%57,821
Mar 28, 2025131.51131.51128.90129.10129.10-2.14%46,946
Mar 27, 2025132.41132.83131.62131.92131.92-0.32%24,686
Mar 26, 2025133.29133.83131.97132.34132.34-0.56%19,120
Mar 25, 2025133.08133.19132.49133.08133.080.12%39,251
Mar 24, 2025131.58133.17131.58132.92132.921.98%38,334
Mar 21, 2025129.93130.53129.35130.34130.34-0.66%24,124
Mar 20, 2025131.10132.21130.52131.20131.20-0.67%122,178
Mar 19, 2025130.64132.67130.64132.09132.091.30%33,510
Mar 18, 2025130.56130.71129.81130.40130.40-0.81%43,652
Mar 17, 2025129.44131.87129.44131.46131.181.22%39,838
Mar 14, 2025128.24129.94128.24129.88129.611.88%18,784
Mar 13, 2025128.69129.18127.00127.48127.21-1.24%97,951
Mar 12, 2025130.13130.13128.18129.08128.810.08%93,408
Mar 11, 2025130.74130.74128.26128.98128.71-1.47%108,495
Mar 10, 2025131.41132.70129.94130.90130.62-1.78%46,523
Mar 7, 2025131.75133.54130.64133.27132.990.77%46,389
Mar 6, 2025132.44133.35131.53132.25131.97-1.27%88,062
Mar 5, 2025132.22134.42132.22133.95133.671.44%81,789
Mar 4, 2025134.12134.22131.28132.05131.77-2.43%120,616
Mar 3, 2025137.83138.05134.58135.34135.06-1.33%36,820
Feb 28, 2025135.73137.17135.26137.17136.881.20%21,722
Feb 27, 2025136.41137.20135.46135.54135.26-0.25%39,870
Feb 26, 2025136.51136.99135.61135.88135.590.02%339,852
Feb 25, 2025135.41136.36134.32135.85135.560.50%53,842
Feb 24, 2025136.17136.17134.75135.18134.90-0.29%60,124
Feb 21, 2025138.74138.82135.14135.57135.29-2.21%57,535
Feb 20, 2025139.75139.80137.91138.63138.34-0.96%29,299
Feb 19, 2025140.02140.26139.43139.98139.69-0.30%29,020
Feb 18, 2025139.47140.40139.47140.40140.100.89%346,647