iShares U.S. Industrials ETF (IYJ)

IYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	156.90	158.46	156.90	157.92	157.92	0.84%	59,997
Oct 5, 2026	155.63	157.18	154.89	156.60	156.60	0.40%	7,308
Oct 2, 2026	156.30	156.49	155.46	155.97	155.97	0.61%	15,052
Oct 1, 2026	153.83	155.27	153.16	155.03	155.03	1.08%	26,508
Sep 30, 2026	155.89	155.89	153.37	153.37	153.37	-1.22%	26,676
Sep 29, 2026	155.51	156.31	154.73	155.26	155.26	0.01%	61,345
Sep 28, 2026	155.51	156.12	154.58	155.25	155.25	-0.94%	66,098
Sep 25, 2026	155.86	157.08	155.67	156.72	156.72	0.82%	41,873
Sep 24, 2026	155.19	156.02	154.76	155.45	155.45	-0.45%	108,695
Sep 23, 2026	156.33	156.89	155.90	156.16	156.16	-0.13%	8,970
Sep 22, 2026	156.78	156.86	155.68	156.37	156.37	-0.10%	86,379
Sep 21, 2026	157.18	157.18	155.41	156.52	156.52	0.51%	92,535
Sep 18, 2026	155.62	155.87	154.87	155.72	155.72	0.06%	12,747
Sep 17, 2026	157.81	157.81	155.44	155.63	155.63	0.17%	42,907
Sep 16, 2026	156.10	157.04	154.18	155.36	155.36	-0.31%	76,467
Sep 15, 2026	156.44	156.44	155.31	155.85	155.85	-0.41%	1,006,388
Sep 14, 2026	156.58	157.24	156.20	156.79	156.49	-1.06%	121,461
Sep 11, 2026	158.25	158.96	158.02	158.47	158.17	1.24%	26,577
Sep 10, 2026	156.73	157.56	156.15	156.53	156.23	-0.75%	216,177
Sep 9, 2026	159.74	159.74	157.71	157.71	157.41	-1.36%	66,182
Sep 8, 2026	160.37	160.87	159.81	159.88	159.57	-0.76%	77,766
Sep 4, 2026	160.34	161.23	160.34	161.10	160.79	0.27%	726,447
Sep 3, 2026	160.32	160.75	158.81	160.67	160.36	0.78%	658,845
Sep 2, 2026	159.47	159.92	158.52	159.43	159.12	0.45%	386,618
Sep 1, 2026	160.26	160.26	158.58	158.71	158.41	-1.54%	150,815
Aug 31, 2026	162.02	162.02	161.11	161.20	160.89	-1.02%	63,456
Aug 28, 2026	164.28	164.28	162.55	162.86	162.55	-0.89%	42,666
Aug 27, 2026	165.34	165.34	163.97	164.32	164.00	-0.64%	385,420
Aug 26, 2026	163.92	165.77	163.92	165.38	165.06	0.72%	36,346
Aug 25, 2026	165.50	165.50	164.00	164.19	163.87	-0.17%	32,899
Aug 24, 2026	164.89	165.22	163.99	164.47	164.15	-0.26%	64,834
Aug 21, 2026	164.73	165.18	164.66	164.90	164.58	0.56%	27,466
Aug 20, 2026	165.51	165.91	163.95	163.98	163.67	-1.20%	35,254
Aug 19, 2026	168.10	168.10	165.89	165.97	165.65	-0.55%	27,613
Aug 18, 2026	167.97	168.01	166.86	166.88	166.56	-1.17%	35,764
Aug 17, 2026	169.21	169.73	168.85	168.85	168.53	-0.47%	25,892
Aug 14, 2026	169.61	169.86	169.36	169.65	169.32	0.33%	32,965
Aug 13, 2026	169.61	169.61	168.06	169.10	168.78	0.21%	46,812
Aug 12, 2026	169.61	169.61	167.98	168.75	168.43	0.20%	33,764
Aug 11, 2026	167.42	169.62	167.42	168.41	168.09	0.49%	16,953
Aug 10, 2026	168.90	168.90	167.40	167.59	167.27	-0.47%	30,271
Aug 7, 2026	169.53	169.53	168.04	168.38	168.06	-0.07%	23,879
Aug 6, 2026	170.31	170.34	168.26	168.49	168.17	-0.77%	22,442
Aug 5, 2026	170.65	171.25	169.71	169.80	169.47	-0.04%	29,089
Aug 4, 2026	168.50	170.09	167.00	169.86	169.53	1.88%	55,118
Aug 3, 2026	164.35	166.84	164.35	166.73	166.41	1.71%	397,068
Jul 31, 2026	165.02	165.02	162.65	163.92	163.61	0.42%	128,440
Jul 30, 2026	162.91	163.46	161.17	163.24	162.93	1.02%	310,935
Jul 29, 2026	164.72	164.75	161.41	161.59	161.28	-2.54%	52,877
Jul 28, 2026	166.10	166.10	164.89	165.80	165.48	0.11%	172,625

Data Source: S&P Global Market Intelligence Last updated: Oct 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 6, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.