iShares U.S. Industrials ETF (IYJ) Historical Stock Data
149.59 ↓0.80 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYJ is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 146.34 | 146.32 | ↓$0.02 (-0.01%) | 146.32 | 147.13 | 22.97K |
| 2025-11-11 | 145.86 | 146.02 | ↑$0.16 (0.11%) | 145.31 | 146.25 | 27.95K |
| 2025-11-10 | 146.17 | 145.74 | ↓$0.43 (-0.29%) | 144.40 | 146.17 | 26.90K |
| 2025-11-07 | 143.64 | 145.01 | ↑$1.37 (0.95%) | 143.35 | 145.01 | 26.52K |
| 2025-11-06 | 145.54 | 144.43 | ↓$1.11 (-0.76%) | 144.10 | 145.54 | 24.64K |
| 2025-11-05 | 144.46 | 145.33 | ↑$0.87 (0.60%) | 144.45 | 145.73 | 16.73K |
| 2025-11-04 | 144.35 | 144.52 | ↑$0.17 (0.12%) | 144.10 | 144.89 | 15.01K |
| 2025-11-03 | 146.56 | 145.68 | ↓$0.88 (-0.60%) | 144.63 | 146.56 | 37.32K |
| 2025-10-31 | 146.03 | 146.55 | ↑$0.52 (0.36%) | 145.88 | 147.08 | 22.98K |
Create an account or log in to view more rows.
$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
$IYJ take Friday energy into Monday