iShares U.S. Industrials ETF (IYJ) Historical Stock Data
140.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYJ is up 0.38% a day on average. There have been 19 days where iShares U.S. Industrials ETF closed green and 11 days where IYJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-16 | 138.79 | 140.11 | ↑$1.32 (0.95%) | 138.70 | 140.11 | 50.08K |
2025-05-15 | 137.90 | 138.88 | ↑$0.98 (0.71%) | 137.90 | 138.93 | 39.67K |
2025-05-14 | 138.45 | 137.81 | ↓$0.64 (-0.46%) | 137.50 | 138.45 | 59.06K |
2025-05-13 | 138.18 | 138.46 | ↑$0.28 (0.20%) | 138.18 | 139.23 | 156.94K |
2025-05-12 | 137.98 | 137.86 | ↓$0.12 (-0.09%) | 136.79 | 137.98 | 34.79K |
2025-05-09 | 133.73 | 133.49 | ↓$0.24 (-0.18%) | 132.80 | 133.80 | 52.82K |
2025-05-08 | 132.50 | 133.37 | ↑$0.87 (0.65%) | 132.47 | 134.46 | 134.72K |
2025-05-07 | 131.11 | 131.44 | ↑$0.33 (0.25%) | 130.96 | 131.97 | 83.27K |
2025-05-06 | 130.72 | 130.82 | ↑$0.10 (0.08%) | 130.61 | 131.61 | 30.97K |
2025-05-05 | 131.27 | 131.97 | ↑$0.70 (0.53%) | 131.27 | 132.74 | 59.40K |
2025-05-02 | 131.22 | 131.92 | ↑$0.70 (0.53%) | 131.22 | 132.35 | 27.35K |
2025-05-01 | 129.54 | 129.56 | ↑$0.02 (0.02%) | 129.35 | 130.52 | 185.24K |
2025-04-30 | 126.83 | 128.97 | ↑$2.14 (1.69%) | 125.87 | 129.12 | 25.19K |
2025-04-29 | 127.05 | 128.19 | ↑$1.14 (0.90%) | 126.73 | 128.39 | 662.13K |
2025-04-28 | 127.07 | 127.20 | ↑$0.13 (0.11%) | 126.07 | 127.81 | 19.86K |
2025-04-25 | 126.27 | 126.71 | ↑$0.44 (0.35%) | 125.96 | 126.99 | 28.21K |
2025-04-24 | 124.34 | 126.81 | ↑$2.47 (1.99%) | 124.04 | 126.96 | 27.90K |
2025-04-23 | 126.11 | 124.59 | ↓$1.52 (-1.21%) | 124.33 | 127.61 | 116.93K |
2025-04-22 | 121.32 | 123.08 | ↑$1.76 (1.45%) | 121.32 | 123.37 | 37.38K |
2025-04-21 | 122.13 | 120.24 | ↓$1.89 (-1.55%) | 119.04 | 122.13 | 39.26K |
2025-04-17 | 122.80 | 122.86 | ↑$0.06 (0.05%) | 122.53 | 124.09 | 59.39K |
2025-04-16 | 123.49 | 122.40 | ↓$1.09 (-0.88%) | 121.51 | 124.33 | 74.79K |
2025-04-15 | 124.37 | 124.21 | ↓$0.16 (-0.13%) | 124.19 | 125.46 | 51.75K |
2025-04-14 | 125.15 | 124.72 | ↓$0.43 (-0.34%) | 123.65 | 125.59 | 76.90K |
2025-04-11 | 120.93 | 123.41 | ↑$2.48 (2.05%) | 120.40 | 123.71 | 92.86K |
2025-04-10 | 122.87 | 121.33 | ↓$1.54 (-1.25%) | 118.74 | 122.91 | 131.44K |
2025-04-09 | 113.95 | 125.11 | ↑$11.16 (9.79%) | 113.48 | 125.97 | 180.74K |
2025-04-08 | 120.50 | 115.07 | ↓$5.43 (-4.51%) | 113.38 | 120.50 | 101.67K |
2025-04-07 | 113.14 | 116.30 | ↑$3.16 (2.79%) | 111.51 | 120.00 | 293.98K |
2025-04-04 | 120.54 | 116.96 | ↓$3.58 (-2.97%) | 116.76 | 121.19 | 361.95K |
Create an account or log in to view more rows.
$IYJ death cross will complete today
$IYJ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IYJ Bullish AF ??
$IYJ more shorts the better idc
$IYJ the bulls in here
$IYJ take Friday energy into Monday
$IYJ green shoots
$IYJ so tired of this pos let's fly already
$IYJ warming up
$IYJ diversified