Skip to main content
logo
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
164.47
-0.43 (-0.26%)
Aug 24, 2026, 4:00 PM EDT - Market closed

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026164.89165.22163.99164.47164.47-0.26%64,832
Aug 21, 2026164.73165.18164.66164.90164.900.56%27,466
Aug 20, 2026165.51165.91163.95163.98163.98-1.20%35,254
Aug 19, 2026168.10168.10165.89165.97165.97-0.55%27,613
Aug 18, 2026167.97168.01166.86166.88166.88-1.17%35,764
Aug 17, 2026169.21169.73168.85168.85168.85-0.47%25,892
Aug 14, 2026169.61169.86169.36169.65169.650.33%32,965
Aug 13, 2026169.61169.61168.06169.10169.100.21%46,812
Aug 12, 2026169.61169.61167.98168.75168.750.20%33,764
Aug 11, 2026167.42169.62167.42168.41168.410.49%16,953
Aug 10, 2026168.90168.90167.40167.59167.59-0.47%30,271
Aug 7, 2026169.53169.53168.04168.38168.38-0.07%23,879
Aug 6, 2026170.31170.34168.26168.49168.49-0.77%22,442
Aug 5, 2026170.65171.25169.71169.80169.80-0.04%29,089
Aug 4, 2026168.50170.09167.00169.86169.861.88%55,118
Aug 3, 2026164.35166.84164.35166.73166.731.71%397,068
Jul 31, 2026165.02165.02162.65163.92163.920.42%128,440
Jul 30, 2026162.91163.46161.17163.24163.241.02%310,935
Jul 29, 2026164.72164.75161.41161.59161.59-2.54%52,877
Jul 28, 2026166.10166.10164.89165.80165.800.11%172,625
Jul 27, 2026165.88166.42163.88165.62165.620.68%41,537
Jul 24, 2026164.02165.23163.82164.50164.500.50%65,441
Jul 23, 2026161.66164.17161.66163.68163.681.02%240,574
Jul 22, 2026161.81162.78161.81162.03162.03-0.03%20,400
Jul 21, 2026162.47163.03161.07162.08162.080.28%24,584
Jul 20, 2026163.87163.87161.41161.63161.63-0.74%33,210
Jul 17, 2026162.94164.10162.71162.84162.84-0.59%31,157
Jul 16, 2026162.26163.98162.26163.80163.800.34%19,740
Jul 15, 2026163.89163.89161.67163.25163.25-0.03%37,169
Jul 14, 2026163.88164.75162.98163.30163.300.23%106,123
Jul 13, 2026163.55164.21162.48162.93162.93-0.46%17,774
Jul 10, 2026163.47164.01162.57163.68163.680.52%30,327
Jul 9, 2026163.09163.61162.52162.83162.830.69%42,402
Jul 8, 2026163.30163.32160.71161.72161.72-1.62%43,116
Jul 7, 2026166.86166.86163.43164.39164.39-1.86%43,815
Jul 6, 2026166.88167.67166.78167.51167.510.58%24,076
Jul 2, 2026167.20167.85164.82166.54166.540.51%715,680
Jul 1, 2026165.86167.86165.13165.69165.69-0.58%144,650
Jun 30, 2026164.78166.76164.78166.65166.651.46%56,228
Jun 29, 2026164.31165.07163.62164.26164.260.68%91,349
Jun 26, 2026163.45164.30162.78163.15163.15-0.92%66,283
Jun 25, 2026163.17166.74163.17164.66164.661.65%83,689
Jun 24, 2026160.16163.21160.16161.98161.981.16%43,326
Jun 23, 2026160.17161.54159.58160.13160.13-1.60%23,030
Jun 22, 2026162.55163.07162.19162.73162.730.30%59,734
Jun 18, 2026163.22163.51162.18162.25162.250.38%48,409
Jun 17, 2026162.84164.58161.17161.63161.63-0.52%77,398
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