Skip to main content
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
141.55
+1.39 (0.99%)
Jun 27, 2025, 4:00 PM - Market closed

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025140.96142.41140.87141.55141.550.99%33,291
Jun 26, 2025139.64140.28139.45140.16140.160.80%25,213
Jun 25, 2025140.51140.51138.94139.05139.05-0.98%16,407
Jun 24, 2025140.02140.64139.33140.42140.421.22%33,031
Jun 23, 2025136.80138.81136.26138.73138.731.49%32,868
Jun 20, 2025137.44137.44136.21136.70136.70-0.17%53,727
Jun 18, 2025138.35139.13136.82136.93136.93-0.90%30,576
Jun 17, 2025138.52139.12138.10138.17138.17-0.68%41,749
Jun 16, 2025138.69139.95138.69139.12139.120.75%25,834
Jun 13, 2025138.78139.36137.73138.08137.82-1.90%22,439
Jun 12, 2025140.18140.84139.95140.76140.50-0.24%31,921
Jun 11, 2025141.17141.76140.30141.10140.83-0.01%34,485
Jun 10, 2025141.02141.17140.48141.12140.850.07%21,445
Jun 9, 2025141.38141.69140.54141.02140.76-0.13%17,171
Jun 6, 2025141.17141.35140.71141.21140.940.91%19,796
Jun 5, 2025140.58140.58139.45139.94139.68-0.12%58,113
Jun 4, 2025140.02140.69140.02140.11139.850.19%28,119
Jun 3, 2025138.35139.89138.35139.84139.580.99%44,448
Jun 2, 2025138.42138.47136.99138.47138.21-0.23%65,765
May 30, 2025138.31139.16137.55138.79138.530.06%55,180
May 29, 2025138.88138.88137.70138.71138.450.38%174,410
May 28, 2025138.90139.09137.95138.18137.92-0.45%22,652
May 27, 2025137.48138.80137.44138.80138.541.92%22,910
May 23, 2025134.75136.67134.75136.18135.92-0.55%22,515
May 22, 2025136.61137.68136.19136.93136.670.04%24,371
May 21, 2025138.93138.98136.87136.87136.61-2.10%31,666
May 20, 2025140.14140.38139.22139.80139.54-0.52%44,566
May 19, 2025138.71140.74138.71140.54140.270.30%28,873
May 16, 2025138.79140.12138.70140.11139.850.89%50,077
May 15, 2025137.90138.93137.90138.88138.620.78%39,666
May 14, 2025138.45138.45137.50137.81137.55-0.47%59,058
May 13, 2025138.18139.23138.18138.46138.200.44%156,939
May 12, 2025137.98137.98136.79137.86137.603.27%34,792
May 9, 2025133.73133.80132.80133.49133.240.09%53,023
May 8, 2025132.50134.47132.47133.37133.111.46%134,716
May 7, 2025131.11131.97130.89131.44131.190.47%83,269
May 6, 2025130.72131.61130.61130.82130.57-0.87%30,966
May 5, 2025131.27132.74131.27131.97131.720.04%59,401
May 2, 2025131.22132.35131.22131.92131.671.82%27,348
May 1, 2025129.54130.52129.35129.56129.320.46%185,236
Apr 30, 2025126.83129.26125.87128.97128.730.61%25,190
Apr 29, 2025127.05128.39126.73128.19127.950.78%662,130
Apr 28, 2025127.07127.82125.94127.20126.970.39%19,857
Apr 25, 2025126.27126.99125.96126.71126.47-0.08%28,222
Apr 24, 2025124.34127.06124.04126.81126.571.78%27,895
Apr 23, 2025126.11127.61124.33124.59124.361.23%116,927
Apr 22, 2025121.32123.37121.32123.08122.852.36%37,375
Apr 21, 2025122.13122.13119.04120.24120.01-2.13%39,263
Apr 17, 2025122.80124.09122.53122.86122.630.38%59,386
Apr 16, 2025123.49124.33121.51122.40122.17-1.46%74,789