Skip to main content
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
153.37
-3.46 (-2.21%)
Mar 6, 2026, 9:52 AM EST - Market open

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026159.09159.26155.44156.83156.83-1.85%595,308
Mar 4, 2026160.19160.38158.79159.78159.780.33%161,860
Mar 3, 2026159.64159.87156.52159.26159.26-1.72%460,765
Mar 2, 2026159.87162.38159.62162.04162.040.69%1,173,348
Feb 27, 2026159.32161.00158.95160.94160.94-11,092
Feb 26, 2026160.20160.97158.88160.93160.930.73%109,396
Feb 25, 2026161.12161.12158.78159.77159.77-0.38%125,974
Feb 24, 2026158.40160.58158.24160.38160.381.21%48,411
Feb 23, 2026161.04161.12158.21158.46158.46-2.13%10,808
Feb 20, 2026161.13162.57160.61161.91161.910.50%51,564
Feb 19, 2026160.40161.13160.12161.10161.100.29%35,530
Feb 18, 2026160.71161.39160.22160.64160.640.26%30,253
Feb 17, 2026159.17160.86158.79160.23160.230.43%598,594
Feb 13, 2026158.78160.61158.78159.55159.550.44%47,620
Feb 12, 2026161.98163.45158.80158.85158.85-1.43%88,743
Feb 11, 2026161.84162.57160.81161.15161.150.16%38,380
Feb 10, 2026160.54161.63160.36160.90160.900.44%78,108
Feb 9, 2026159.89160.62159.61160.19160.19-0.01%112,418
Feb 6, 2026157.40160.50157.40160.21160.212.57%66,854
Feb 5, 2026156.82157.22155.68156.20156.20-0.71%130,857
Feb 4, 2026156.99157.80155.96157.31157.310.61%91,738
Feb 3, 2026155.77157.56155.27156.35156.350.12%59,978
Feb 2, 2026154.17156.24153.96156.16156.161.48%43,926
Jan 30, 2026154.41154.87152.76153.89153.89-0.63%41,653
Jan 29, 2026154.33155.38153.12154.87154.870.91%37,090
Jan 28, 2026153.54154.05153.19153.48153.48-0.44%31,590
Jan 27, 2026154.18154.40153.76154.16154.160.01%22,933
Jan 26, 2026154.12154.41153.66154.14154.140.13%33,485
Jan 23, 2026155.13155.14153.56153.94153.94-0.97%623,033
Jan 22, 2026156.06156.10155.00155.44155.440.07%654,768
Jan 21, 2026153.75155.89153.58155.33155.331.53%62,260
Jan 20, 2026154.62154.97152.68152.99152.99-2.17%67,450
Jan 16, 2026155.83156.80155.55156.39156.390.48%373,144
Jan 15, 2026155.38156.23155.38155.64155.640.64%94,208
Jan 14, 2026154.19154.69153.40154.65154.650.27%75,790
Jan 13, 2026154.77154.99153.79154.24154.24-0.32%125,003
Jan 12, 2026153.38154.81153.38154.74154.740.06%324,443
Jan 9, 2026153.66155.03153.66154.65154.650.96%113,225
Jan 8, 2026152.75153.88152.75153.18153.180.71%46,762
Jan 7, 2026154.94155.00152.06152.10152.10-1.68%41,160
Jan 6, 2026152.24154.72152.02154.70154.701.49%19,132
Jan 5, 2026150.32153.20150.32152.43152.431.55%36,374
Jan 2, 2026148.63150.24147.99150.11150.111.31%33,916
Dec 31, 2025149.49149.85148.17148.17148.17-0.94%18,414
Dec 30, 2025150.04150.14149.58149.58149.58-0.29%25,037
Dec 29, 2025150.41150.52149.80150.01150.01-0.38%64,705
Dec 26, 2025150.54150.64150.15150.58150.58-0.08%19,330
Dec 24, 2025150.28150.93150.28150.70150.700.28%7,179
Dec 23, 2025150.23150.55150.00150.28150.280.01%31,396
Dec 22, 2025149.25150.38149.23150.27150.271.00%46,291
Dec 19, 2025147.57148.86147.57148.78148.780.93%24,627
Dec 18, 2025147.39148.40146.93147.41147.410.60%35,086
Dec 17, 2025148.46149.04146.47146.54146.54-1.34%39,145
Dec 16, 2025149.34149.34147.93148.53148.53-0.73%34,700
Dec 15, 2025150.49150.49149.21149.62149.350.02%82,379
Dec 12, 2025150.89150.93149.06149.59149.32-0.53%45,947
Dec 11, 2025147.89150.48147.89150.39150.121.69%40,257
Dec 10, 2025145.42148.43145.42147.89147.621.96%209,611
Dec 9, 2025146.00146.45144.99145.04144.78-0.56%29,771
Dec 8, 2025146.88146.88145.45145.86145.60-0.38%19,823
Dec 5, 2025146.62147.04146.13146.41146.15-0.04%28,828
Dec 4, 2025146.20146.94146.03146.47146.210.29%56,395
Dec 3, 2025144.75146.09144.75146.04145.780.94%25,889
Dec 2, 2025144.76145.10144.02144.68144.420.48%45,347
Dec 1, 2025144.64145.37143.90143.99143.73-1.09%44,815
Nov 28, 2025145.01145.91145.01145.57145.310.49%13,139
Nov 26, 2025144.30145.57144.30144.86144.600.44%21,967
Nov 25, 2025142.16144.49142.16144.22143.961.66%78,886
Nov 24, 2025141.64142.38141.01141.86141.600.31%69,313
Nov 21, 2025139.69142.16139.00141.42141.171.81%64,221
Nov 20, 2025142.37143.00138.90138.91138.66-1.34%131,956
Nov 19, 2025140.31141.09140.03140.79140.540.52%41,162
Nov 18, 2025140.35140.87139.55140.06139.81-0.70%27,030
Nov 17, 2025142.89143.13140.65141.05140.80-1.34%45,916
Nov 14, 2025142.86144.03142.63142.97142.71-0.60%488,690
Nov 13, 2025146.23146.46143.66143.84143.58-1.69%33,194
Nov 12, 2025146.34147.13146.32146.32146.060.21%23,172
Nov 11, 2025145.86146.29145.15146.02145.760.19%28,767
Nov 10, 2025146.17146.17144.40145.74145.480.50%26,899
Nov 7, 2025143.64145.20143.25145.01144.750.40%27,676
Nov 6, 2025145.54145.54144.10144.43144.17-0.62%24,636
Nov 5, 2025144.46145.74144.45145.33145.070.56%17,197
Nov 4, 2025144.35144.89144.10144.52144.26-0.80%15,009
Nov 3, 2025146.56146.56144.63145.68145.42-0.59%37,321
Oct 31, 2025146.03147.09145.81146.55146.290.25%24,209
Oct 30, 2025146.01148.29146.01146.18145.92-0.39%42,408
Oct 29, 2025147.36148.13146.35146.75146.49-0.84%40,393
Oct 28, 2025149.01149.37147.97147.99147.72-0.46%59,828
Oct 27, 2025149.08149.08148.37148.68148.410.43%27,224
Oct 24, 2025148.93149.05147.95148.05147.780.32%485,243
Oct 23, 2025146.69147.80146.39147.58147.311.21%37,077
Oct 22, 2025147.99147.99145.70145.81145.55-1.31%53,187
Oct 21, 2025146.25148.25146.25147.75147.481.00%24,309
Oct 20, 2025145.45146.44145.32146.28146.021.17%32,691
Oct 17, 2025143.67144.88143.67144.58144.320.64%39,618
Oct 16, 2025145.66145.66143.14143.66143.40-1.11%44,925
Oct 15, 2025146.71147.21144.12145.27145.01-0.45%41,495
Oct 14, 2025142.60146.57142.58145.92145.661.33%60,792
Oct 13, 2025143.75144.50143.34144.00143.741.07%35,823
Oct 10, 2025146.39146.62142.41142.48142.22-2.30%30,705