iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
146.41
-0.06 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
IYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.62 | 147.05 | 146.13 | 146.41 | 146.41 | -0.04% | 5,337 |
| Dec 4, 2025 | 146.20 | 146.94 | 146.03 | 146.47 | 146.47 | 0.29% | 56,395 |
| Dec 3, 2025 | 144.75 | 146.09 | 144.75 | 146.04 | 146.04 | 0.94% | 25,889 |
| Dec 2, 2025 | 144.76 | 145.09 | 144.04 | 144.68 | 144.68 | 0.48% | 11,406 |
| Dec 1, 2025 | 144.64 | 145.37 | 143.90 | 143.99 | 143.99 | -1.09% | 44,815 |
| Nov 28, 2025 | 145.01 | 145.91 | 145.01 | 145.57 | 145.57 | 0.49% | 13,139 |
| Nov 26, 2025 | 144.30 | 145.57 | 144.30 | 144.86 | 144.86 | 0.44% | 21,967 |
| Nov 25, 2025 | 142.16 | 144.49 | 142.16 | 144.22 | 144.22 | 1.66% | 78,886 |
| Nov 24, 2025 | 141.64 | 142.38 | 141.01 | 141.86 | 141.86 | 0.31% | 69,313 |
| Nov 21, 2025 | 139.69 | 142.16 | 139.00 | 141.42 | 141.42 | 1.81% | 64,221 |
| Nov 20, 2025 | 142.37 | 143.00 | 138.90 | 138.91 | 138.91 | -1.34% | 131,956 |
| Nov 19, 2025 | 140.31 | 141.09 | 140.03 | 140.79 | 140.79 | 0.52% | 41,162 |
| Nov 18, 2025 | 140.35 | 140.87 | 139.55 | 140.06 | 140.06 | -0.70% | 27,030 |
| Nov 17, 2025 | 142.89 | 143.13 | 140.65 | 141.05 | 141.05 | -1.34% | 45,916 |
| Nov 14, 2025 | 142.86 | 144.03 | 142.63 | 142.97 | 142.97 | -0.60% | 488,690 |
| Nov 13, 2025 | 146.23 | 146.46 | 143.66 | 143.84 | 143.84 | -1.69% | 33,194 |
| Nov 12, 2025 | 146.34 | 147.13 | 146.32 | 146.32 | 146.32 | 0.21% | 23,172 |
| Nov 11, 2025 | 145.86 | 146.29 | 145.15 | 146.02 | 146.02 | 0.19% | 28,767 |
| Nov 10, 2025 | 146.17 | 146.17 | 144.40 | 145.74 | 145.74 | 0.50% | 26,899 |
| Nov 7, 2025 | 143.64 | 145.20 | 143.25 | 145.01 | 145.01 | 0.40% | 27,676 |
| Nov 6, 2025 | 145.54 | 145.54 | 144.10 | 144.43 | 144.43 | -0.62% | 24,636 |
| Nov 5, 2025 | 144.46 | 145.74 | 144.45 | 145.33 | 145.33 | 0.56% | 17,197 |
| Nov 4, 2025 | 144.35 | 144.89 | 144.10 | 144.52 | 144.52 | -0.80% | 15,009 |
| Nov 3, 2025 | 146.56 | 146.56 | 144.63 | 145.68 | 145.68 | -0.59% | 37,321 |
| Oct 31, 2025 | 146.03 | 147.09 | 145.81 | 146.55 | 146.55 | 0.25% | 24,209 |
| Oct 30, 2025 | 146.01 | 148.29 | 146.01 | 146.18 | 146.18 | -0.39% | 42,408 |
| Oct 29, 2025 | 147.36 | 148.13 | 146.35 | 146.75 | 146.75 | -0.84% | 40,393 |
| Oct 28, 2025 | 149.01 | 149.37 | 147.97 | 147.99 | 147.99 | -0.46% | 59,828 |
| Oct 27, 2025 | 149.08 | 149.08 | 148.37 | 148.68 | 148.68 | 0.43% | 27,224 |
| Oct 24, 2025 | 148.93 | 149.05 | 147.95 | 148.05 | 148.05 | 0.32% | 485,243 |
| Oct 23, 2025 | 146.69 | 147.80 | 146.39 | 147.58 | 147.58 | 1.21% | 37,077 |
| Oct 22, 2025 | 147.99 | 147.99 | 145.70 | 145.81 | 145.81 | -1.31% | 53,187 |
| Oct 21, 2025 | 146.25 | 148.25 | 146.25 | 147.75 | 147.75 | 1.00% | 24,309 |
| Oct 20, 2025 | 145.45 | 146.44 | 145.32 | 146.28 | 146.28 | 1.17% | 32,691 |
| Oct 17, 2025 | 143.67 | 144.88 | 143.67 | 144.58 | 144.58 | 0.64% | 39,618 |
| Oct 16, 2025 | 145.66 | 145.66 | 143.14 | 143.66 | 143.66 | -1.11% | 44,925 |
| Oct 15, 2025 | 146.71 | 147.21 | 144.12 | 145.27 | 145.27 | -0.45% | 41,495 |
| Oct 14, 2025 | 142.60 | 146.57 | 142.58 | 145.92 | 145.92 | 1.33% | 60,792 |
| Oct 13, 2025 | 143.75 | 144.50 | 143.34 | 144.00 | 144.00 | 1.07% | 35,823 |
| Oct 10, 2025 | 146.39 | 146.62 | 142.41 | 142.48 | 142.48 | -2.30% | 30,705 |
| Oct 9, 2025 | 146.94 | 146.95 | 145.69 | 145.83 | 145.83 | -1.30% | 24,091 |
| Oct 8, 2025 | 147.61 | 148.21 | 146.63 | 147.75 | 147.75 | 0.59% | 22,777 |
| Oct 7, 2025 | 147.71 | 148.12 | 146.62 | 146.88 | 146.88 | -0.34% | 25,138 |
| Oct 6, 2025 | 147.66 | 147.66 | 146.33 | 147.38 | 147.38 | 0.23% | 31,517 |
| Oct 3, 2025 | 147.00 | 147.92 | 146.80 | 147.04 | 147.04 | 0.29% | 34,273 |
| Oct 2, 2025 | 146.12 | 146.77 | 145.91 | 146.61 | 146.61 | 0.50% | 32,301 |
| Oct 1, 2025 | 145.34 | 146.20 | 145.28 | 145.88 | 145.88 | - | 34,309 |
| Sep 30, 2025 | 145.30 | 145.94 | 144.80 | 145.88 | 145.88 | 0.48% | 24,460 |
| Sep 29, 2025 | 145.57 | 145.57 | 144.72 | 145.18 | 145.18 | 0.39% | 23,809 |
| Sep 26, 2025 | 144.79 | 144.91 | 144.09 | 144.61 | 144.61 | 0.87% | 21,576 |
| Sep 25, 2025 | 143.52 | 143.82 | 142.82 | 143.36 | 143.36 | -0.81% | 24,247 |
| Sep 24, 2025 | 145.62 | 145.80 | 144.49 | 144.53 | 144.53 | -0.50% | 13,812 |
| Sep 23, 2025 | 146.28 | 146.78 | 144.97 | 145.26 | 145.26 | -0.46% | 28,440 |
| Sep 22, 2025 | 144.92 | 146.06 | 144.92 | 145.93 | 145.93 | 0.36% | 22,172 |
| Sep 19, 2025 | 146.24 | 146.24 | 144.79 | 145.41 | 145.41 | -0.11% | 16,953 |
| Sep 18, 2025 | 145.25 | 146.21 | 144.81 | 145.57 | 145.57 | 0.60% | 30,763 |
| Sep 17, 2025 | 144.83 | 146.20 | 143.97 | 144.70 | 144.70 | 0.08% | 28,103 |
| Sep 16, 2025 | 144.78 | 145.00 | 143.98 | 144.59 | 144.59 | -0.41% | 15,542 |
| Sep 15, 2025 | 145.13 | 145.76 | 144.95 | 145.18 | 144.76 | 0.38% | 30,036 |
| Sep 12, 2025 | 145.32 | 145.42 | 144.57 | 144.63 | 144.22 | -1.09% | 17,730 |
| Sep 11, 2025 | 144.39 | 146.34 | 144.39 | 146.23 | 145.81 | 1.32% | 34,155 |
| Sep 10, 2025 | 144.34 | 144.97 | 143.80 | 144.32 | 143.91 | 0.15% | 38,841 |
| Sep 9, 2025 | 144.85 | 144.85 | 143.60 | 144.11 | 143.70 | -0.78% | 39,205 |
| Sep 8, 2025 | 145.18 | 145.43 | 144.51 | 145.25 | 144.83 | - | 16,421 |
| Sep 5, 2025 | 146.19 | 146.63 | 144.01 | 145.25 | 144.83 | -0.30% | 46,307 |
| Sep 4, 2025 | 144.33 | 145.74 | 144.02 | 145.68 | 145.26 | 1.06% | 33,155 |
| Sep 3, 2025 | 144.50 | 144.69 | 143.43 | 144.15 | 143.74 | -0.42% | 375,574 |
| Sep 2, 2025 | 144.61 | 144.83 | 143.73 | 144.76 | 144.34 | -0.96% | 48,539 |
| Aug 29, 2025 | 146.86 | 146.91 | 145.84 | 146.17 | 145.75 | -0.43% | 20,237 |
| Aug 28, 2025 | 147.03 | 147.03 | 146.37 | 146.80 | 146.38 | 0.17% | 26,380 |
| Aug 27, 2025 | 146.53 | 146.94 | 146.47 | 146.55 | 146.13 | -0.02% | 20,609 |
| Aug 26, 2025 | 145.44 | 146.65 | 145.44 | 146.58 | 146.16 | 0.79% | 21,325 |
| Aug 25, 2025 | 146.72 | 146.72 | 145.40 | 145.43 | 145.01 | -0.86% | 29,681 |
| Aug 22, 2025 | 144.64 | 147.38 | 144.23 | 146.69 | 146.27 | 2.02% | 21,005 |
| Aug 21, 2025 | 143.66 | 144.04 | 143.26 | 143.79 | 143.38 | -0.24% | 22,055 |
| Aug 20, 2025 | 144.23 | 144.44 | 143.52 | 144.14 | 143.73 | -0.08% | 21,764 |
| Aug 19, 2025 | 144.24 | 145.41 | 143.92 | 144.25 | 143.84 | 0.10% | 28,886 |
| Aug 18, 2025 | 143.93 | 144.20 | 143.65 | 144.11 | 143.70 | 0.25% | 328,848 |
| Aug 15, 2025 | 145.04 | 145.04 | 143.72 | 143.75 | 143.33 | -0.61% | 16,848 |
| Aug 14, 2025 | 144.79 | 144.90 | 144.07 | 144.63 | 144.22 | -0.73% | 16,651 |
| Aug 13, 2025 | 144.96 | 145.70 | 144.20 | 145.69 | 145.27 | 1.03% | 19,842 |
| Aug 12, 2025 | 143.05 | 144.21 | 142.79 | 144.21 | 143.80 | 1.26% | 18,740 |
| Aug 11, 2025 | 142.84 | 143.20 | 142.06 | 142.42 | 142.01 | -0.36% | 22,278 |
| Aug 8, 2025 | 143.20 | 143.64 | 142.79 | 142.94 | 142.53 | 0.27% | 24,706 |
| Aug 7, 2025 | 144.19 | 144.19 | 141.84 | 142.56 | 142.15 | -0.45% | 22,259 |
| Aug 6, 2025 | 143.28 | 143.46 | 142.49 | 143.20 | 142.79 | -0.02% | 19,597 |
| Aug 5, 2025 | 143.85 | 144.06 | 142.26 | 143.23 | 142.82 | -0.58% | 127,817 |
| Aug 4, 2025 | 143.08 | 144.11 | 143.08 | 144.06 | 143.65 | 1.12% | 29,582 |
| Aug 1, 2025 | 142.87 | 142.89 | 141.43 | 142.47 | 142.06 | -1.64% | 59,147 |
| Jul 31, 2025 | 144.96 | 146.19 | 144.78 | 144.84 | 144.42 | -0.33% | 125,035 |
| Jul 30, 2025 | 145.75 | 146.30 | 144.71 | 145.32 | 144.90 | -0.56% | 22,800 |
| Jul 29, 2025 | 147.53 | 147.53 | 145.85 | 146.15 | 145.73 | -0.99% | 22,734 |
| Jul 28, 2025 | 148.70 | 148.70 | 147.33 | 147.60 | 147.18 | -0.39% | 31,361 |
| Jul 25, 2025 | 147.08 | 148.21 | 146.76 | 148.18 | 147.75 | 1.08% | 59,042 |
| Jul 24, 2025 | 146.58 | 147.35 | 146.51 | 146.59 | 146.17 | -0.31% | 416,475 |
| Jul 23, 2025 | 145.93 | 147.04 | 145.83 | 147.04 | 146.62 | 1.43% | 16,299 |
| Jul 22, 2025 | 144.13 | 145.08 | 143.86 | 144.96 | 144.54 | 0.51% | 21,668 |
| Jul 21, 2025 | 145.24 | 145.58 | 144.19 | 144.22 | 143.81 | -0.43% | 27,755 |
| Jul 18, 2025 | 145.98 | 145.98 | 144.27 | 144.85 | 144.43 | -0.25% | 19,126 |
| Jul 17, 2025 | 144.31 | 145.34 | 144.25 | 145.21 | 144.79 | 0.92% | 32,790 |