Skip to main content
logo
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
153.16
-1.96 (-1.26%)
At close: May 19, 2026, 4:00 PM EDT
153.16
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026154.15154.15152.91153.16153.16-1.26%891,881
May 18, 2026154.84155.29154.16155.12155.120.17%41,237
May 15, 2026156.37156.37154.58154.85154.85-1.55%94,784
May 14, 2026157.07157.38156.51157.28157.280.54%30,589
May 13, 2026157.55157.55156.08156.44156.44-0.70%32,251
May 12, 2026157.81157.98156.17157.55157.55-0.44%37,930
May 11, 2026157.52158.77157.02158.25158.250.62%55,462
May 8, 2026158.84158.84157.08157.27157.27-0.27%33,036
May 7, 2026160.46160.46157.38157.70157.70-1.07%29,790
May 6, 2026158.41159.79158.24159.41159.411.91%55,744
May 5, 2026156.39156.95155.81156.42156.420.39%40,388
May 4, 2026157.04157.70155.60155.82155.82-0.97%49,726
May 1, 2026159.02159.10157.35157.35157.35-0.79%49,221
Apr 30, 2026156.27158.82156.18158.61158.611.91%51,591
Apr 29, 2026156.96157.26155.23155.63155.630.14%46,920
Apr 28, 2026155.54155.54154.73155.41155.41-0.78%40,107
Apr 27, 2026156.34157.00156.10156.63156.630.09%35,392
Apr 24, 2026157.50157.50156.11156.49156.49-0.76%27,117
Apr 23, 2026156.47158.04155.89157.69157.690.72%47,975
Apr 22, 2026158.41158.60156.01156.57156.57-0.14%59,251
Apr 21, 2026159.01159.83156.50156.79156.79-1.41%83,857
Apr 20, 2026158.26159.10158.26159.03159.030.13%46,432
Apr 17, 2026157.55160.37157.55158.82158.821.79%45,418
Apr 16, 2026156.67157.29155.47156.03156.03-0.26%129,737
Apr 15, 2026157.82157.82155.57156.43156.43-0.84%27,103
Apr 14, 2026157.42158.24157.41157.76157.760.40%24,552
Apr 13, 2026154.61157.16154.61157.13157.131.28%35,819
Apr 10, 2026156.54156.54155.07155.15155.15-0.53%27,950
Apr 9, 2026154.03156.80154.03155.97155.970.65%133,731
Apr 8, 2026153.66155.47153.66154.97154.973.80%35,019
Apr 7, 2026148.84149.83148.15149.30149.30-0.29%205,667
Apr 6, 2026148.70149.74148.10149.74149.740.71%85,581
Apr 2, 2026147.27150.50146.52148.69148.69-0.34%119,027
Apr 1, 2026148.74150.44148.63149.20149.201.13%224,405
Mar 31, 2026145.11147.85144.49147.54147.542.94%822,693
Mar 30, 2026146.00146.00142.77143.33143.33-0.91%726,364
Mar 27, 2026146.40146.40144.37144.65144.65-1.68%151,819
Mar 26, 2026148.34149.80147.01147.12147.12-1.90%45,267
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