iShares U.S. Industrials ETF (IYJ) Historical Stock Data
121.73 ↓0.32 (-0.26%)
As of April 30, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, IYJ is down -0.08% a day on average. There have been 16 days where iShares U.S. Industrials ETF closed green and 14 days where IYJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 121.78 | 122.05 | ↑$0.27 (0.23%) | 121.78 | 122.13 | 14.78K |
| 2024-04-26 | 121.28 | 121.56 | ↑$0.28 (0.23%) | 121.28 | 121.89 | 18.59K |
| 2024-04-25 | 120.36 | 121.30 | ↑$0.94 (0.78%) | 119.75 | 121.57 | 38.48K |
| 2024-04-24 | 122.01 | 121.23 | ↓$0.78 (-0.64%) | 120.43 | 122.10 | 24.76K |
| 2024-04-23 | 120.82 | 121.93 | ↑$1.11 (0.92%) | 120.82 | 122.03 | 26.40K |
| 2024-04-22 | 119.94 | 120.25 | ↑$0.31 (0.26%) | 119.49 | 121.01 | 26.54K |
| 2024-04-19 | 119.29 | 119.41 | ↑$0.12 (0.10%) | 118.98 | 120.00 | 39.88K |
| 2024-04-18 | 120.15 | 119.30 | ↓$0.85 (-0.71%) | 119.27 | 120.73 | 27.73K |
| 2024-04-17 | 121.00 | 119.77 | ↓$1.23 (-1.02%) | 119.26 | 121.00 | 67.24K |
| 2024-04-16 | 120.61 | 120.40 | ↓$0.21 (-0.17%) | 119.91 | 120.84 | 64.44K |
| 2024-04-15 | 123.01 | 120.76 | ↓$2.25 (-1.83%) | 120.50 | 123.29 | 67.59K |
| 2024-04-12 | 122.33 | 121.78 | ↓$0.55 (-0.45%) | 121.25 | 122.51 | 45.62K |
| 2024-04-11 | 123.16 | 123.18 | ↑$0.02 (0.02%) | 122.24 | 123.59 | 51.53K |
| 2024-04-10 | 122.71 | 123.10 | ↑$0.39 (0.32%) | 122.40 | 123.66 | 371.68K |
| 2024-04-09 | 125.03 | 124.48 | ↓$0.55 (-0.44%) | 123.19 | 125.03 | 45.75K |
| 2024-04-08 | 124.90 | 124.89 | ↓$0.01 (-0.01%) | 124.80 | 125.14 | 34.22K |
| 2024-04-05 | 123.37 | 124.73 | ↑$1.36 (1.10%) | 123.37 | 124.89 | 27.50K |
| 2024-04-04 | 125.39 | 123.14 | ↓$2.25 (-1.79%) | 122.96 | 125.61 | 41.66K |
| 2024-04-03 | 123.69 | 124.36 | ↑$0.67 (0.54%) | 123.69 | 124.72 | 90.09K |
| 2024-04-02 | 123.76 | 123.94 | ↑$0.18 (0.15%) | 123.67 | 124.16 | 109.64K |
| 2024-04-01 | 125.67 | 124.56 | ↓$1.11 (-0.88%) | 124.45 | 125.67 | 178.12K |
| 2024-03-28 | 125.30 | 125.71 | ↑$0.41 (0.33%) | 125.27 | 125.91 | 43.69K |
| 2024-03-27 | 124.67 | 125.32 | ↑$0.65 (0.52%) | 124.50 | 125.32 | 17.90K |
| 2024-03-26 | 124.19 | 123.89 | ↓$0.30 (-0.24%) | 123.83 | 124.38 | 94.55K |
| 2024-03-25 | 124.61 | 123.95 | ↓$0.66 (-0.53%) | 123.95 | 124.61 | 60.25K |
| 2024-03-22 | 126.07 | 124.62 | ↓$1.45 (-1.15%) | 124.59 | 126.07 | 119.01K |
| 2024-03-21 | 125.12 | 125.51 | ↑$0.39 (0.31%) | 124.86 | 125.83 | 60.27K |
| 2024-03-20 | 123.74 | 125.07 | ↑$1.33 (1.07%) | 123.41 | 125.20 | 46.50K |
| 2024-03-19 | 122.66 | 123.64 | ↑$0.98 (0.80%) | 122.66 | 123.64 | 34.80K |
| 2024-03-18 | 122.87 | 122.68 | ↓$0.19 (-0.15%) | 122.55 | 123.10 | 34.32K |
Create an account or log in to view more rows.
$IYJ diversified
$IYJ it begins tomorrow
$IYJ what happen
$IYJ LOADING UP HERE!
$IYJ not good
$IYJ I can wait.
$IYJ don’t be boring today beast
$IYJ COME ON!!! Ugh!
$IYJ this is just going to go up forever
$IYJ the greatest stock of all time
will not bow to the shorts
oh yeah