iShares U.S. Industrials ETF (IYJ) Historical Stock Data
126.71 ↓0.10 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYJ is up 0.37% a day on average. There have been 17 days where iShares U.S. Industrials ETF closed green and 13 days where IYJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 126.44 | 124.83 | ↓$1.61 (-1.27%) | 124.68 | 127.96 | 131.69K |
| 2025-04-02 | 129.52 | 132.01 | ↑$2.49 (1.92%) | 129.52 | 132.49 | 128.88K |
| 2025-04-01 | 130.09 | 130.86 | ↑$0.77 (0.59%) | 129.11 | 131.05 | 44.25K |
| 2025-03-31 | 127.88 | 130.18 | ↑$2.30 (1.80%) | 127.26 | 130.73 | 57.81K |
| 2025-03-28 | 131.51 | 129.10 | ↓$2.41 (-1.83%) | 128.90 | 131.51 | 46.95K |
| 2025-03-27 | 132.41 | 131.92 | ↓$0.49 (-0.37%) | 131.62 | 132.83 | 24.69K |
| 2025-03-26 | 133.29 | 132.34 | ↓$0.95 (-0.71%) | 131.97 | 133.83 | 19.12K |
| 2025-03-25 | 133.08 | 133.08 | ↑$0.00 (0.00%) | 132.69 | 133.11 | 39.25K |
| 2025-03-24 | 131.58 | 132.92 | ↑$1.34 (1.02%) | 131.58 | 133.17 | 38.33K |
| 2025-03-21 | 129.93 | 130.34 | ↑$0.41 (0.32%) | 129.35 | 130.53 | 24.12K |
| 2025-03-20 | 131.10 | 131.20 | ↑$0.10 (0.08%) | 130.52 | 132.21 | 122.18K |
| 2025-03-19 | 130.64 | 132.09 | ↑$1.45 (1.11%) | 130.64 | 132.67 | 33.51K |
| 2025-03-18 | 130.56 | 130.40 | ↓$0.16 (-0.12%) | 129.81 | 130.71 | 43.65K |
| 2025-03-17 | 129.44 | 131.46 | ↑$2.02 (1.56%) | 129.44 | 131.87 | 39.84K |
| 2025-03-14 | 128.24 | 129.88 | ↑$1.64 (1.28%) | 128.24 | 129.94 | 18.78K |
Create an account or log in to view more rows.
$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
$IYJ it begins tomorrow