Skip to main content
logo
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
161.63
-0.84 (-0.52%)
At close: Jun 17, 2026, 4:00 PM EDT
161.60
-0.03 (-0.02%)
After-hours: Jun 17, 2026, 8:00 PM EDT

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026162.84164.57161.20161.63161.63-0.52%21,011
Jun 16, 2026162.60163.18162.36162.47162.470.91%50,345
Jun 15, 2026161.16162.02160.84161.00161.001.31%81,882
Jun 12, 2026158.53159.55158.45159.14158.930.68%54,703
Jun 11, 2026154.71158.49154.71158.07157.862.79%59,036
Jun 10, 2026157.55157.65153.73153.78153.57-3.07%82,946
Jun 9, 2026157.08159.36155.41158.65158.441.29%205,290
Jun 8, 2026157.66157.70156.40156.63156.42-0.36%32,077
Jun 5, 2026157.79158.42156.52157.19156.98-0.91%179,360
Jun 4, 2026157.61158.79157.61158.63158.421.36%27,969
Jun 3, 2026156.60157.81156.50156.50156.29-0.62%48,407
Jun 2, 2026156.89157.96156.31157.47157.260.41%52,667
Jun 1, 2026156.88157.10155.37156.82156.61-0.67%46,103
May 29, 2026157.66158.44157.41157.88157.67-0.11%33,675
May 28, 2026157.72158.36156.59158.06157.85-0.18%20,359
May 27, 2026158.84158.84158.24158.35158.140.13%18,078
May 26, 2026157.43158.29157.30158.15157.941.29%39,414
May 22, 2026155.88156.89155.67156.14155.930.74%22,311
May 21, 2026154.14155.65153.47155.00154.79-0.21%58,891
May 20, 2026153.83155.48152.69155.32155.111.41%94,773
May 19, 2026154.15154.15152.91153.16152.95-1.26%891,881
May 18, 2026154.84155.29154.16155.12154.910.17%41,237
May 15, 2026156.37156.37154.58154.85154.64-1.55%94,784
May 14, 2026157.07157.38156.51157.28157.070.54%30,589
May 13, 2026157.55157.55156.08156.44156.23-0.70%32,251
May 12, 2026157.81157.98156.17157.55157.34-0.44%37,930
May 11, 2026157.52158.77157.02158.25158.040.62%55,462
May 8, 2026158.84158.84157.08157.27157.06-0.27%33,036
May 7, 2026160.46160.46157.38157.70157.49-1.07%29,790
May 6, 2026158.41159.79158.24159.41159.191.91%55,744
May 5, 2026156.39156.95155.81156.42156.210.39%40,388
May 4, 2026157.04157.70155.60155.82155.61-0.97%49,726
May 1, 2026159.02159.10157.35157.35157.14-0.79%49,221
Apr 30, 2026156.27158.82156.18158.61158.401.91%51,591
Apr 29, 2026156.96157.26155.23155.63155.420.14%46,920
Apr 28, 2026155.54155.54154.73155.41155.20-0.78%40,107
Apr 27, 2026156.34157.00156.10156.63156.420.09%35,392
Apr 24, 2026157.50157.50156.11156.49156.28-0.76%27,117
Apr 23, 2026156.47158.04155.89157.69157.480.72%47,975
Apr 22, 2026158.41158.60156.01156.57156.36-0.14%59,251
Apr 21, 2026159.01159.83156.50156.79156.58-1.41%83,857
Apr 20, 2026158.26159.10158.26159.03158.820.13%46,432
Apr 17, 2026157.55160.37157.55158.82158.611.79%45,418
Apr 16, 2026156.67157.29155.47156.03155.82-0.26%129,737
Apr 15, 2026157.82157.82155.57156.43156.22-0.84%27,103
Apr 14, 2026157.42158.24157.41157.76157.550.40%24,552
Apr 13, 2026154.61157.16154.61157.13156.921.28%35,819
Apr 10, 2026156.54156.54155.07155.15154.94-0.53%27,950
Apr 9, 2026154.03156.80154.03155.97155.760.65%133,731
Apr 8, 2026153.66155.47153.66154.97154.763.80%35,019