Skip to main content
iShares U.S. Industrials ETF (IYJ)
BATS: IYJ · Real-Time Price · USD
155.41
-1.22 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IYJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026155.54155.54154.73155.41155.41-0.78%40,107
Apr 27, 2026156.34157.00156.10156.63156.630.09%35,392
Apr 24, 2026157.50157.50156.11156.49156.49-0.76%27,117
Apr 23, 2026156.47158.04155.89157.69157.690.72%47,975
Apr 22, 2026158.41158.60156.01156.57156.57-0.14%59,251
Apr 21, 2026159.01159.83156.50156.79156.79-1.41%83,857
Apr 20, 2026158.26159.10158.26159.03159.030.13%46,432
Apr 17, 2026157.55160.37157.55158.82158.821.79%45,418
Apr 16, 2026156.67157.29155.47156.03156.03-0.26%129,737
Apr 15, 2026157.82157.82155.57156.43156.43-0.84%27,103
Apr 14, 2026157.42158.24157.41157.76157.760.40%24,552
Apr 13, 2026154.61157.16154.61157.13157.131.28%35,819
Apr 10, 2026156.54156.54155.07155.15155.15-0.53%27,950
Apr 9, 2026154.03156.80154.03155.97155.970.65%133,731
Apr 8, 2026153.66155.47153.66154.97154.973.80%35,019
Apr 7, 2026148.84149.83148.15149.30149.30-0.29%205,667
Apr 6, 2026148.70149.74148.10149.74149.740.71%85,581
Apr 2, 2026147.27150.50146.52148.69148.69-0.34%119,027
Apr 1, 2026148.74150.44148.63149.20149.201.13%224,405
Mar 31, 2026145.11147.85144.49147.54147.542.94%822,693
Mar 30, 2026146.00146.00142.77143.33143.33-0.91%726,364
Mar 27, 2026146.40146.40144.37144.65144.65-1.68%151,819
Mar 26, 2026148.34149.80147.01147.12147.12-1.90%45,267
Mar 25, 2026150.32150.88149.03149.97149.970.70%77,073
Mar 24, 2026147.18149.54146.67148.93148.930.49%67,741
Mar 23, 2026148.61150.71148.21148.21148.211.47%674,985
Mar 20, 2026147.86147.86144.99146.07146.07-1.14%265,526
Mar 19, 2026146.90148.54146.22147.76147.76-0.46%208,928
Mar 18, 2026149.56150.69148.36148.45148.45-1.33%989,272
Mar 17, 2026151.15151.37149.86150.44150.44-0.01%21,063
Mar 16, 2026150.00151.25149.79150.46150.190.99%73,346
Mar 13, 2026150.26150.96148.68148.98148.71-0.30%97,813
Mar 12, 2026151.86151.96149.37149.43149.16-2.47%217,311
Mar 11, 2026154.05154.05152.76153.22152.94-0.65%89,836
Mar 10, 2026154.85156.11153.97154.22153.94-0.50%115,205
Mar 9, 2026152.49155.33150.86154.99154.710.38%117,892
Mar 6, 2026154.53154.74153.35154.41154.13-1.54%69,809
Mar 5, 2026159.09159.26155.44156.83156.55-1.85%595,308
Mar 4, 2026160.19160.38158.79159.78159.490.33%161,860
Mar 3, 2026159.64159.87156.52159.26158.97-1.72%460,765
Mar 2, 2026159.87162.38159.62162.04161.750.69%1,173,348
Feb 27, 2026159.32160.94158.85160.94160.64-48,378
Feb 26, 2026160.20160.97158.88160.93160.640.73%109,396
Feb 25, 2026161.12161.12158.78159.77159.48-0.38%125,974
Feb 24, 2026158.40160.61158.24160.38160.091.21%454,356
Feb 23, 2026161.04161.39158.32158.46158.17-2.13%80,164
Feb 20, 2026161.13162.57160.61161.91161.620.50%51,564
Feb 19, 2026160.40161.13160.12161.10160.810.29%35,530
Feb 18, 2026160.71161.39160.22160.64160.350.26%30,253
Feb 17, 2026159.17160.86158.79160.23159.940.43%598,594
Feb 13, 2026158.78160.61158.78159.55159.260.44%47,620
Feb 12, 2026161.98163.45158.80158.85158.56-1.43%88,743
Feb 11, 2026161.84162.57160.81161.15160.860.16%38,380
Feb 10, 2026160.54161.63160.36160.90160.610.44%78,108
Feb 9, 2026159.89160.62159.61160.19159.90-0.01%112,418
Feb 6, 2026157.40160.50157.40160.21159.922.57%66,854
Feb 5, 2026156.82157.22155.68156.20155.92-0.71%130,857
Feb 4, 2026156.99157.80155.96157.31157.030.61%91,738
Feb 3, 2026155.77157.56155.27156.35156.070.12%59,978
Feb 2, 2026154.17156.24153.96156.16155.881.48%43,926
Jan 30, 2026154.41154.87152.76153.89153.61-0.63%41,653
Jan 29, 2026154.33155.38153.12154.87154.590.91%37,090
Jan 28, 2026153.54154.05153.19153.48153.20-0.44%31,590
Jan 27, 2026154.18154.40153.76154.16153.880.01%22,933
Jan 26, 2026154.12154.41153.66154.14153.860.13%33,485
Jan 23, 2026155.13155.14153.56153.94153.66-0.97%623,033
Jan 22, 2026156.06156.10155.00155.44155.160.07%654,768
Jan 21, 2026153.75155.89153.58155.33155.051.53%62,260
Jan 20, 2026154.62154.97152.68152.99152.71-2.17%67,450
Jan 16, 2026155.83156.80155.55156.39156.100.48%373,144
Jan 15, 2026155.38156.23155.38155.64155.360.64%94,208
Jan 14, 2026154.19154.69153.40154.65154.370.27%75,790
Jan 13, 2026154.77154.99153.79154.24153.96-0.32%125,003
Jan 12, 2026153.38154.81153.38154.74154.460.06%324,443
Jan 9, 2026153.66155.03153.66154.65154.370.96%113,225
Jan 8, 2026152.75153.88152.75153.18152.900.71%46,762
Jan 7, 2026154.94155.00152.06152.10151.83-1.68%41,160
Jan 6, 2026152.24154.72152.02154.70154.421.49%19,132
Jan 5, 2026150.32153.20150.32152.43152.151.55%36,374
Jan 2, 2026148.63150.24147.99150.11149.841.31%33,916
Dec 31, 2025149.49149.85148.17148.17147.90-0.94%18,414
Dec 30, 2025150.04150.14149.58149.58149.31-0.29%25,037
Dec 29, 2025150.41150.52149.80150.01149.74-0.38%64,705
Dec 26, 2025150.54150.64150.15150.58150.31-0.08%19,330
Dec 24, 2025150.28150.93150.28150.70150.430.28%7,179
Dec 23, 2025150.23150.55150.00150.28150.010.01%31,396
Dec 22, 2025149.25150.38149.23150.27150.001.00%46,291
Dec 19, 2025147.57148.86147.57148.78148.510.93%24,627
Dec 18, 2025147.39148.40146.93147.41147.140.60%35,086
Dec 17, 2025148.46149.04146.47146.54146.27-1.34%39,145
Dec 16, 2025149.34149.34147.93148.53148.26-0.73%34,700
Dec 15, 2025150.49150.49149.21149.62149.080.02%82,379
Dec 12, 2025150.89150.93149.06149.59149.05-0.53%45,947
Dec 11, 2025147.89150.48147.89150.39149.851.69%40,257
Dec 10, 2025145.42148.43145.42147.89147.361.96%209,611
Dec 9, 2025146.00146.45144.99145.04144.52-0.56%29,771
Dec 8, 2025146.88146.88145.45145.86145.33-0.38%19,823
Dec 5, 2025146.62147.04146.13146.41145.88-0.04%28,828
Dec 4, 2025146.20146.94146.03146.47145.940.29%56,395
Dec 3, 2025144.75146.09144.75146.04145.510.94%25,889