Skip to main content
logo
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
147.54
+4.21 (2.94%)
At close: Mar 31, 2026, 4:00 PM EDT
150.00
+2.46 (1.67%)
Pre-market: Apr 1, 2026, 8:05 AM EDT

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026145.11147.85144.49147.54147.542.94%822,690
Mar 30, 2026146.00146.00142.77143.33143.33-0.91%726,361
Mar 27, 2026146.40146.40144.37144.65144.65-1.68%151,818
Mar 26, 2026148.34149.80147.01147.12147.12-1.90%45,262
Mar 25, 2026150.32150.88149.03149.97149.970.70%77,073
Mar 24, 2026147.18149.54146.67148.93148.930.49%67,741
Mar 23, 2026148.61150.71148.21148.21148.211.47%674,985
Mar 20, 2026147.86147.86144.99146.07146.07-1.14%265,526
Mar 19, 2026146.90148.54146.22147.76147.76-0.46%208,928
Mar 18, 2026149.56150.69148.36148.45148.45-1.33%989,272
Mar 17, 2026151.15151.37149.86150.44150.44-0.01%21,063
Mar 16, 2026150.00151.25149.79150.46150.190.99%73,346
Mar 13, 2026150.26150.96148.68148.98148.71-0.30%97,813
Mar 12, 2026151.86151.96149.37149.43149.16-2.47%217,311
Mar 11, 2026154.05154.05152.76153.22152.94-0.65%89,836
Mar 10, 2026154.85156.11153.97154.22153.94-0.50%115,205
Mar 9, 2026152.49155.33150.86154.99154.710.38%117,892
Mar 6, 2026154.53154.74153.35154.41154.13-1.54%69,809
Mar 5, 2026159.09159.26155.44156.83156.55-1.85%595,308
Mar 4, 2026160.19160.38158.79159.78159.490.33%161,860
Mar 3, 2026159.64159.87156.52159.26158.97-1.72%460,765
Mar 2, 2026159.87162.38159.62162.04161.750.69%1,173,348
Feb 27, 2026159.32160.94158.85160.94160.64-48,378
Feb 26, 2026160.20160.97158.88160.93160.640.73%109,396
Feb 25, 2026161.12161.12158.78159.77159.48-0.38%125,974
Feb 24, 2026158.40160.61158.24160.38160.091.21%454,356
Feb 23, 2026161.04161.39158.32158.46158.17-2.13%80,164
Feb 20, 2026161.13162.57160.61161.91161.620.50%51,564
Feb 19, 2026160.40161.13160.12161.10160.810.29%35,530
Feb 18, 2026160.71161.39160.22160.64160.350.26%30,253
Feb 17, 2026159.17160.86158.79160.23159.940.43%598,594
Feb 13, 2026158.78160.61158.78159.55159.260.44%47,620
Feb 12, 2026161.98163.45158.80158.85158.56-1.43%88,743
Feb 11, 2026161.84162.57160.81161.15160.860.16%38,380
Feb 10, 2026160.54161.63160.36160.90160.610.44%78,108
Feb 9, 2026159.89160.62159.61160.19159.90-0.01%112,418
Feb 6, 2026157.40160.50157.40160.21159.922.57%66,854
Feb 5, 2026156.82157.22155.68156.20155.92-0.71%130,857
Feb 4, 2026156.99157.80155.96157.31157.030.61%91,738
Feb 3, 2026155.77157.56155.27156.35156.070.12%59,978
Feb 2, 2026154.17156.24153.96156.16155.881.48%43,926
Jan 30, 2026154.41154.87152.76153.89153.61-0.63%41,653
Jan 29, 2026154.33155.38153.12154.87154.590.91%37,090
Jan 28, 2026153.54154.05153.19153.48153.20-0.44%31,590
Jan 27, 2026154.18154.40153.76154.16153.880.01%22,933
Jan 26, 2026154.12154.41153.66154.14153.860.13%33,485
Jan 23, 2026155.13155.14153.56153.94153.66-0.97%623,033
Jan 22, 2026156.06156.10155.00155.44155.160.07%654,768
Jan 21, 2026153.75155.89153.58155.33155.051.53%62,260
Jan 20, 2026154.62154.97152.68152.99152.71-2.17%67,450