iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
138.98
+0.03 (0.02%)
Nov 20, 2024, 3:59 PM EST - Market closed
IYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 138.94 | 139.01 | 138.19 | 138.98 | 138.98 | 0.02% | 32,912 |
| Nov 19, 2024 | 138.21 | 139.22 | 138.04 | 138.95 | 138.95 | -0.11% | 22,845 |
| Nov 18, 2024 | 139.02 | 139.54 | 138.79 | 139.10 | 139.10 | 0.18% | 18,979 |
| Nov 15, 2024 | 139.31 | 139.67 | 138.61 | 138.85 | 138.85 | -0.61% | 22,054 |
| Nov 14, 2024 | 141.94 | 141.94 | 139.64 | 139.70 | 139.70 | -1.46% | 41,945 |
| Nov 13, 2024 | 141.97 | 142.46 | 141.59 | 141.77 | 141.77 | 0.08% | 44,750 |
| Nov 12, 2024 | 142.87 | 143.13 | 141.18 | 141.66 | 141.66 | -0.84% | 24,328 |
| Nov 11, 2024 | 142.20 | 143.32 | 142.20 | 142.86 | 142.86 | 1.06% | 25,777 |
| Nov 8, 2024 | 140.55 | 141.95 | 140.55 | 141.36 | 141.36 | 0.76% | 29,245 |
| Nov 7, 2024 | 141.20 | 141.20 | 139.99 | 140.30 | 140.30 | -0.48% | 188,991 |
| Nov 6, 2024 | 139.77 | 141.00 | 138.92 | 140.97 | 140.97 | 4.18% | 83,216 |
| Nov 5, 2024 | 133.81 | 135.32 | 133.81 | 135.32 | 135.32 | 1.39% | 14,455 |
| Nov 4, 2024 | 133.68 | 134.12 | 133.08 | 133.47 | 133.47 | -0.03% | 30,877 |
| Nov 1, 2024 | 133.56 | 134.23 | 133.45 | 133.51 | 133.51 | 0.26% | 46,743 |
| Oct 31, 2024 | 134.10 | 134.37 | 133.06 | 133.17 | 133.17 | -0.91% | 16,153 |
| Oct 30, 2024 | 134.05 | 135.16 | 134.05 | 134.39 | 134.39 | 0.18% | 18,257 |
| Oct 29, 2024 | 134.23 | 134.69 | 133.59 | 134.15 | 134.15 | -0.49% | 16,745 |
| Oct 28, 2024 | 134.49 | 135.06 | 134.49 | 134.81 | 134.81 | 0.51% | 12,263 |
| Oct 25, 2024 | 135.15 | 135.29 | 133.81 | 134.13 | 134.13 | -0.31% | 18,685 |
| Oct 24, 2024 | 135.53 | 135.53 | 134.26 | 134.55 | 134.55 | -0.47% | 58,424 |
| Oct 23, 2024 | 135.28 | 135.87 | 134.50 | 135.18 | 135.18 | -0.18% | 32,125 |
| Oct 22, 2024 | 136.20 | 136.20 | 134.97 | 135.43 | 135.43 | -1.13% | 71,917 |
| Oct 21, 2024 | 137.61 | 137.66 | 136.66 | 136.98 | 136.98 | -0.64% | 219,940 |
| Oct 18, 2024 | 137.56 | 137.88 | 136.98 | 137.86 | 137.86 | 0.21% | 12,160 |
| Oct 17, 2024 | 137.86 | 137.86 | 137.28 | 137.57 | 137.57 | 0.03% | 19,175 |
| Oct 16, 2024 | 136.37 | 137.57 | 136.37 | 137.53 | 137.53 | 1.01% | 15,306 |
| Oct 15, 2024 | 137.00 | 137.23 | 136.08 | 136.16 | 136.16 | -0.45% | 125,730 |
| Oct 14, 2024 | 135.49 | 136.86 | 135.49 | 136.78 | 136.78 | 0.83% | 12,416 |
| Oct 11, 2024 | 134.64 | 135.67 | 134.64 | 135.66 | 135.66 | 1.23% | 17,754 |
| Oct 10, 2024 | 134.24 | 134.28 | 133.67 | 134.01 | 134.01 | -0.48% | 14,273 |
| Oct 9, 2024 | 133.52 | 134.78 | 133.52 | 134.66 | 134.66 | 0.80% | 18,177 |
| Oct 8, 2024 | 133.53 | 133.75 | 133.11 | 133.60 | 133.60 | 0.23% | 18,814 |
| Oct 7, 2024 | 133.23 | 133.74 | 132.76 | 133.29 | 133.29 | -0.43% | 24,990 |
| Oct 4, 2024 | 133.82 | 133.90 | 132.85 | 133.86 | 133.86 | 0.67% | 33,687 |
| Oct 3, 2024 | 133.04 | 133.26 | 132.56 | 132.97 | 132.97 | -0.45% | 21,624 |
| Oct 2, 2024 | 133.61 | 133.83 | 132.78 | 133.57 | 133.57 | -0.07% | 28,893 |
| Oct 1, 2024 | 133.74 | 134.20 | 132.68 | 133.66 | 133.66 | -0.01% | 105,699 |
| Sep 30, 2024 | 133.22 | 133.78 | 132.47 | 133.67 | 133.67 | 0.26% | 16,417 |
| Sep 27, 2024 | 133.47 | 134.20 | 133.07 | 133.32 | 133.32 | 0.22% | 45,419 |
| Sep 26, 2024 | 133.01 | 133.34 | 132.92 | 133.03 | 133.03 | 0.93% | 47,234 |
| Sep 25, 2024 | 132.63 | 132.89 | 131.64 | 131.81 | 131.81 | -0.78% | 27,517 |
| Sep 24, 2024 | 133.05 | 133.11 | 132.56 | 132.85 | 132.55 | -0.17% | 19,249 |
| Sep 23, 2024 | 132.45 | 133.21 | 132.45 | 133.07 | 132.77 | 0.62% | 11,235 |
| Sep 20, 2024 | 132.23 | 132.69 | 131.59 | 132.25 | 131.95 | -0.64% | 11,664 |
| Sep 19, 2024 | 133.05 | 133.31 | 132.15 | 133.11 | 132.80 | 1.58% | 26,337 |
| Sep 18, 2024 | 131.63 | 132.79 | 131.01 | 131.04 | 130.74 | -0.26% | 22,078 |
| Sep 17, 2024 | 130.98 | 131.71 | 130.75 | 131.38 | 131.08 | 0.49% | 62,987 |
| Sep 16, 2024 | 130.23 | 130.83 | 129.94 | 130.74 | 130.44 | 0.83% | 18,830 |
| Sep 13, 2024 | 128.99 | 130.20 | 128.99 | 129.67 | 129.37 | 0.82% | 24,638 |
| Sep 12, 2024 | 127.57 | 128.62 | 126.93 | 128.62 | 128.33 | 0.85% | 24,041 |
| Sep 11, 2024 | 126.92 | 127.66 | 124.47 | 127.54 | 127.25 | 0.28% | 61,265 |
| Sep 10, 2024 | 127.23 | 127.23 | 126.09 | 127.18 | 126.89 | 0.17% | 15,964 |
| Sep 9, 2024 | 126.04 | 127.42 | 126.04 | 126.96 | 126.67 | 1.43% | 15,440 |
| Sep 6, 2024 | 126.50 | 127.32 | 124.97 | 125.17 | 124.88 | -0.84% | 53,112 |
| Sep 5, 2024 | 127.69 | 127.69 | 125.68 | 126.23 | 125.94 | -1.15% | 29,986 |
| Sep 4, 2024 | 127.96 | 128.28 | 127.24 | 127.70 | 127.41 | 0.07% | 40,016 |
| Sep 3, 2024 | 129.59 | 129.59 | 127.27 | 127.61 | 127.32 | -2.03% | 49,067 |
| Aug 30, 2024 | 129.50 | 130.29 | 128.66 | 130.26 | 129.96 | 0.99% | 27,979 |
| Aug 29, 2024 | 128.36 | 129.96 | 128.01 | 128.98 | 128.69 | 0.98% | 16,845 |
| Aug 28, 2024 | 127.84 | 128.49 | 127.23 | 127.73 | 127.44 | -0.20% | 50,305 |
| Aug 27, 2024 | 127.78 | 128.08 | 127.31 | 127.98 | 127.69 | 0.01% | 36,981 |
| Aug 26, 2024 | 127.86 | 128.78 | 127.82 | 127.97 | 127.68 | 0.08% | 36,293 |
| Aug 23, 2024 | 127.08 | 128.04 | 127.06 | 127.87 | 127.58 | 1.00% | 21,700 |
| Aug 22, 2024 | 127.09 | 127.16 | 126.23 | 126.60 | 126.31 | -0.12% | 34,174 |
| Aug 21, 2024 | 126.37 | 126.82 | 126.06 | 126.75 | 126.46 | 0.65% | 21,803 |
| Aug 20, 2024 | 126.12 | 126.28 | 125.56 | 125.93 | 125.64 | -0.20% | 58,542 |
| Aug 19, 2024 | 125.68 | 126.18 | 125.68 | 126.18 | 125.89 | 0.48% | 25,526 |
| Aug 16, 2024 | 125.13 | 125.75 | 124.94 | 125.58 | 125.29 | -0.08% | 24,882 |
| Aug 15, 2024 | 124.82 | 125.76 | 124.82 | 125.68 | 125.39 | 1.53% | 26,068 |
| Aug 14, 2024 | 123.17 | 123.79 | 123.11 | 123.79 | 123.51 | 0.45% | 24,537 |
| Aug 13, 2024 | 122.30 | 123.24 | 121.81 | 123.23 | 122.95 | 1.20% | 24,632 |
| Aug 12, 2024 | 122.31 | 122.57 | 121.58 | 121.77 | 121.49 | -0.56% | 14,370 |
| Aug 9, 2024 | 122.24 | 122.68 | 121.55 | 122.46 | 122.18 | 0.09% | 16,415 |
| Aug 8, 2024 | 120.89 | 122.40 | 120.89 | 122.35 | 122.07 | 2.01% | 25,261 |
| Aug 7, 2024 | 121.79 | 122.60 | 119.93 | 119.94 | 119.67 | -0.56% | 34,281 |
| Aug 6, 2024 | 119.86 | 122.24 | 119.32 | 120.62 | 120.35 | 0.99% | 39,795 |
| Aug 5, 2024 | 118.76 | 120.80 | 118.52 | 119.44 | 119.17 | -2.31% | 54,497 |
| Aug 2, 2024 | 123.34 | 123.34 | 121.11 | 122.26 | 121.98 | -2.21% | 97,043 |
| Aug 1, 2024 | 127.23 | 127.80 | 124.33 | 125.02 | 124.74 | -1.71% | 226,231 |
| Jul 31, 2024 | 127.02 | 128.31 | 126.77 | 127.20 | 126.91 | 1.26% | 30,407 |
| Jul 30, 2024 | 125.48 | 126.17 | 124.99 | 125.62 | 125.33 | 0.53% | 19,203 |
| Jul 29, 2024 | 125.13 | 125.34 | 124.58 | 124.96 | 124.68 | 0.14% | 71,313 |
| Jul 26, 2024 | 124.24 | 125.39 | 124.17 | 124.78 | 124.50 | 1.83% | 16,081 |
| Jul 25, 2024 | 121.64 | 124.40 | 121.64 | 122.54 | 122.26 | 0.78% | 34,886 |
| Jul 24, 2024 | 123.39 | 123.66 | 121.58 | 121.59 | 121.31 | -2.32% | 36,067 |
| Jul 23, 2024 | 124.48 | 124.91 | 124.10 | 124.48 | 124.20 | -0.08% | 28,197 |
| Jul 22, 2024 | 123.83 | 124.62 | 123.02 | 124.58 | 124.30 | 1.10% | 17,553 |
| Jul 19, 2024 | 124.07 | 124.14 | 123.06 | 123.23 | 122.95 | -0.85% | 22,810 |
| Jul 18, 2024 | 124.79 | 126.43 | 124.14 | 124.29 | 124.01 | -0.70% | 51,933 |
| Jul 17, 2024 | 125.44 | 125.92 | 125.17 | 125.17 | 124.88 | -0.80% | 24,204 |
| Jul 16, 2024 | 123.64 | 126.23 | 123.64 | 126.18 | 125.89 | 2.34% | 31,834 |
| Jul 15, 2024 | 122.57 | 123.81 | 122.44 | 123.30 | 123.02 | 0.91% | 87,772 |
| Jul 12, 2024 | 121.84 | 122.80 | 121.81 | 122.19 | 121.91 | 0.90% | 23,463 |
| Jul 11, 2024 | 119.94 | 121.29 | 119.94 | 121.10 | 120.82 | 1.38% | 59,159 |
| Jul 10, 2024 | 118.63 | 119.50 | 118.33 | 119.45 | 119.18 | 0.58% | 53,399 |
| Jul 9, 2024 | 119.38 | 119.43 | 118.76 | 118.76 | 118.49 | -0.40% | 26,416 |
| Jul 8, 2024 | 119.50 | 120.12 | 119.03 | 119.24 | 118.97 | -0.02% | 66,252 |
| Jul 5, 2024 | 119.49 | 119.49 | 118.57 | 119.26 | 118.99 | -0.31% | 66,137 |
| Jul 3, 2024 | 119.51 | 119.99 | 119.32 | 119.63 | 119.36 | 0.33% | 29,781 |
| Jul 2, 2024 | 117.86 | 119.25 | 117.86 | 119.24 | 118.97 | 0.78% | 114,347 |