Skip to main content
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
135.57
-3.06 (-2.21%)
Feb 21, 2025, 3:59 PM EST - Market closed

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025138.74138.82135.14135.57135.57-2.21%57,535
Feb 20, 2025139.75139.80137.91138.63138.63-0.96%29,299
Feb 19, 2025140.02140.26139.43139.98139.98-0.30%29,020
Feb 18, 2025139.47140.40139.47140.40140.400.89%346,647
Feb 14, 2025139.68139.68138.99139.16139.16-0.17%60,049
Feb 13, 2025139.10139.50138.72139.39139.390.44%48,080
Feb 12, 2025138.18139.17137.84138.78138.78-0.81%27,787
Feb 11, 2025139.37139.92139.07139.92139.92-0.02%40,952
Feb 10, 2025140.26140.26139.25139.95139.950.47%17,749
Feb 7, 2025140.49140.74139.21139.30139.30-0.60%30,752
Feb 6, 2025140.39140.53139.35140.14140.14-0.02%23,185
Feb 5, 2025139.48140.20139.15140.17140.170.83%72,448
Feb 4, 2025139.20139.64138.96139.01139.01-0.23%40,679
Feb 3, 2025137.94139.99137.62139.33139.33-0.85%78,064
Jan 31, 2025141.65141.90140.53140.53140.53-0.70%21,844
Jan 30, 2025139.94141.72139.94141.52141.521.43%34,463
Jan 29, 2025139.88140.67139.42139.53139.53-0.29%27,675
Jan 28, 2025140.58140.58139.37139.94139.94-0.33%18,478
Jan 27, 2025139.64140.56139.50140.41140.41-0.87%70,165
Jan 24, 2025141.95142.05141.37141.64141.64-0.25%23,980
Jan 23, 2025141.43142.21140.94142.00142.000.87%49,431
Jan 22, 2025141.20141.20140.65140.77140.770.01%29,945
Jan 21, 2025139.44140.86139.44140.76140.761.78%37,289
Jan 17, 2025138.40138.86137.99138.30138.300.63%24,408
Jan 16, 2025136.60137.55136.60137.43137.430.84%19,131
Jan 15, 2025137.04137.04135.89136.29136.291.19%21,214
Jan 14, 2025133.86134.81133.44134.69134.691.37%26,534
Jan 13, 2025130.71132.93130.41132.87132.871.06%38,253
Jan 10, 2025132.84132.84131.30131.48131.48-1.78%40,380
Jan 8, 2025133.09133.94132.49133.86133.860.35%37,670
Jan 7, 2025134.15134.38132.93133.39133.39-0.31%31,446
Jan 6, 2025134.77135.02133.63133.80133.80-0.35%18,863
Jan 3, 2025133.40134.37132.90134.27134.271.09%19,137
Jan 2, 2025134.31134.54132.34132.82132.82-0.52%33,909
Dec 31, 2024134.00134.24133.20133.52133.52-0.06%53,888
Dec 30, 2024133.52134.13132.45133.60133.60-1.10%39,309
Dec 27, 2024135.66136.15134.46135.08135.08-0.88%57,358
Dec 26, 2024135.48136.36135.18136.28136.280.21%49,131
Dec 24, 2024134.91135.99134.91135.99135.990.78%11,557
Dec 23, 2024134.57134.94133.77134.94134.94-0.10%18,169
Dec 20, 2024133.43135.97133.29135.08135.081.05%39,984
Dec 19, 2024134.40135.36133.53133.67133.670.31%83,827
Dec 18, 2024137.83138.11133.26133.26133.26-3.19%29,227
Dec 17, 2024138.26138.26137.29137.65137.65-1.03%42,716
Dec 16, 2024139.19139.50139.03139.08138.710.08%17,628
Dec 13, 2024139.34139.58138.75138.97138.59-0.24%30,642
Dec 12, 2024139.63139.84139.30139.30138.93-0.57%32,888
Dec 11, 2024140.38140.55139.99140.10139.730.30%42,396
Dec 10, 2024139.88140.28139.13139.68139.31-0.28%12,909
Dec 9, 2024141.70141.77139.99140.07139.70-0.93%19,288
Dec 6, 2024141.83141.93141.21141.38141.000.05%18,264
Dec 5, 2024142.56142.56141.30141.31140.93-0.84%25,675
Dec 4, 2024142.39142.64142.03142.51142.130.17%30,231
Dec 3, 2024143.07143.07141.84142.27141.89-0.56%70,270
Dec 2, 2024144.02144.02142.71143.07142.69-0.60%37,716
Nov 29, 2024143.55144.20143.55143.93143.550.51%8,282
Nov 27, 2024143.91144.16143.19143.21142.82-0.22%15,780
Nov 26, 2024143.46143.66142.89143.52143.14-0.06%19,003
Nov 25, 2024143.25143.89143.07143.60143.220.85%24,034
Nov 22, 2024140.78142.45140.78142.39142.011.13%25,272
Nov 21, 2024139.67141.27139.33140.80140.421.31%82,600
Nov 20, 2024138.94139.01138.19138.98138.610.02%32,912
Nov 19, 2024138.21139.22138.04138.95138.58-0.11%22,845
Nov 18, 2024139.02139.54138.79139.10138.730.18%18,979
Nov 15, 2024139.31139.67138.61138.85138.47-0.61%22,054
Nov 14, 2024141.94141.94139.64139.70139.33-1.46%41,945
Nov 13, 2024141.97142.46141.59141.77141.390.08%44,750
Nov 12, 2024142.87143.13141.18141.66141.28-0.84%24,328
Nov 11, 2024142.20143.32142.20142.86142.481.06%25,777
Nov 8, 2024140.55141.95140.55141.36140.980.76%29,245
Nov 7, 2024141.20141.20139.99140.30139.93-0.48%188,991
Nov 6, 2024139.77141.00138.92140.97140.594.18%83,216
Nov 5, 2024133.81135.32133.81135.32134.961.39%14,455
Nov 4, 2024133.68134.12133.08133.47133.11-0.03%30,877
Nov 1, 2024133.56134.23133.45133.51133.150.26%46,743
Oct 31, 2024134.10134.37133.06133.17132.81-0.91%16,153
Oct 30, 2024134.05135.16134.05134.39134.030.18%18,257
Oct 29, 2024134.23134.69133.59134.15133.79-0.49%16,745
Oct 28, 2024134.49135.06134.49134.81134.450.51%12,263
Oct 25, 2024135.15135.29133.81134.13133.77-0.31%18,685
Oct 24, 2024135.53135.53134.26134.55134.19-0.47%58,424
Oct 23, 2024135.28135.87134.50135.18134.82-0.18%32,125
Oct 22, 2024136.20136.20134.97135.43135.07-1.13%71,917
Oct 21, 2024137.61137.66136.66136.98136.61-0.64%219,940
Oct 18, 2024137.56137.88136.98137.86137.490.21%12,160
Oct 17, 2024137.86137.86137.28137.57137.200.03%19,175
Oct 16, 2024136.37137.57136.37137.53137.161.01%15,306
Oct 15, 2024137.00137.23136.08136.16135.80-0.45%125,730
Oct 14, 2024135.49136.86135.49136.78136.410.83%12,416
Oct 11, 2024134.64135.67134.64135.66135.301.23%17,754
Oct 10, 2024134.24134.28133.67134.01133.65-0.48%14,273
Oct 9, 2024133.52134.78133.52134.66134.300.80%18,177
Oct 8, 2024133.53133.75133.11133.60133.240.23%18,814
Oct 7, 2024133.23133.74132.76133.29132.93-0.43%24,990
Oct 4, 2024133.82133.90132.85133.86133.500.67%33,687
Oct 3, 2024133.04133.26132.56132.97132.62-0.45%21,624
Oct 2, 2024133.61133.83132.78133.57133.21-0.07%28,893
Oct 1, 2024133.74134.20132.68133.66133.30-0.01%105,699
Sep 30, 2024133.22133.78132.47133.67133.310.26%16,417
Sep 27, 2024133.47134.20133.07133.32132.960.22%45,419