iShares U.S. Industrials ETF (IYJ) Historical Stock Data
150.58 ↓0.12 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYJ is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 150.54 | 150.58 | ↑$0.04 (0.03%) | 150.15 | 150.58 | 19.22K |
| 2025-12-24 | 150.28 | 150.70 | ↑$0.42 (0.28%) | 150.28 | 150.93 | 7.18K |
| 2025-12-23 | 150.23 | 150.28 | ↑$0.05 (0.03%) | 150.02 | 150.55 | 30.81K |
| 2025-12-22 | 149.25 | 150.27 | ↑$1.02 (0.68%) | 149.23 | 150.38 | 45.53K |
| 2025-12-19 | 147.57 | 148.78 | ↑$1.21 (0.82%) | 147.57 | 148.86 | 24.63K |
| 2025-12-18 | 147.39 | 147.41 | ↑$0.02 (0.01%) | 146.93 | 148.40 | 35.09K |
| 2025-12-17 | 148.46 | 146.54 | ↓$1.92 (-1.30%) | 146.47 | 149.04 | 39.15K |
| 2025-12-16 | 149.34 | 148.53 | ↓$0.81 (-0.54%) | 147.93 | 149.34 | 34.70K |
| 2025-12-15 | 150.49 | 149.62 | ↓$0.87 (-0.58%) | 149.21 | 150.49 | 82.38K |
| 2025-12-12 | 150.89 | 149.59 | ↓$1.30 (-0.86%) | 149.18 | 150.93 | 42.32K |
| 2025-12-11 | 147.89 | 150.39 | ↑$2.50 (1.69%) | 147.89 | 150.48 | 40.26K |
| 2025-12-10 | 145.42 | 147.89 | ↑$2.47 (1.70%) | 145.42 | 148.43 | 209.61K |
| 2025-12-09 | 146.00 | 145.04 | ↓$0.96 (-0.66%) | 145.00 | 146.44 | 29.77K |
| 2025-12-08 | 146.88 | 145.86 | ↓$1.02 (-0.69%) | 145.45 | 146.88 | 19.82K |
| 2025-12-05 | 146.62 | 146.41 | ↓$0.21 (-0.14%) | 146.15 | 147.04 | 28.30K |
| 2025-12-04 | 146.20 | 146.47 | ↑$0.27 (0.18%) | 146.03 | 146.92 | 54.11K |
| 2025-12-03 | 144.75 | 146.04 | ↑$1.29 (0.89%) | 144.75 | 146.09 | 25.89K |
| 2025-12-02 | 144.76 | 144.68 | ↓$0.08 (-0.06%) | 144.10 | 145.10 | 45.35K |
| 2025-12-01 | 144.64 | 143.99 | ↓$0.65 (-0.45%) | 143.90 | 145.37 | 43.14K |
| 2025-11-28 | 145.01 | 145.57 | ↑$0.56 (0.39%) | 145.01 | 145.91 | 13.14K |
| 2025-11-26 | 144.30 | 144.86 | ↑$0.56 (0.39%) | 144.30 | 145.57 | 21.97K |
| 2025-11-25 | 142.16 | 144.22 | ↑$2.06 (1.45%) | 142.16 | 144.49 | 78.89K |
| 2025-11-24 | 141.64 | 141.86 | ↑$0.22 (0.16%) | 141.01 | 142.37 | 68.43K |
| 2025-11-21 | 139.69 | 141.42 | ↑$1.73 (1.24%) | 139.13 | 141.95 | 62.83K |
| 2025-11-20 | 142.37 | 138.91 | ↓$3.46 (-2.43%) | 138.90 | 143.00 | 131.96K |
| 2025-11-19 | 140.31 | 140.79 | ↑$0.48 (0.34%) | 140.03 | 141.09 | 39.07K |
| 2025-11-18 | 140.35 | 140.06 | ↓$0.29 (-0.21%) | 139.57 | 140.82 | 24.99K |
| 2025-11-17 | 142.89 | 141.05 | ↓$1.84 (-1.29%) | 140.66 | 143.02 | 45.03K |
| 2025-11-14 | 142.86 | 142.97 | ↑$0.11 (0.08%) | 142.63 | 144.03 | 123.40K |
| 2025-11-13 | 146.23 | 143.84 | ↓$2.39 (-1.63%) | 143.66 | 146.23 | 32.40K |
Create an account or log in to view more rows.
$IYJ just waiting to short this bad boy.
$IYJ last chance to load imo
$IYJ I love you!
$IYJ overvalued
$IYJ upupup!
$IYJ death cross will complete today
$IYJ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IYJ Bullish AF ??
$IYJ more shorts the better idc
$IYJ the bulls in here