iShares U.S. Industrials ETF (IYJ) Historical Stock Data
141.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYJ is down -0.05% a day on average. There have been 15 days where iShares U.S. Industrials ETF closed green and 15 days where IYJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 141.83 | 141.38 | ↓$0.45 (-0.32%) | 141.21 | 141.93 | 18.26K |
| 2024-12-05 | 142.56 | 141.31 | ↓$1.25 (-0.88%) | 141.30 | 142.56 | 25.68K |
| 2024-12-04 | 142.39 | 142.51 | ↑$0.12 (0.08%) | 142.03 | 142.64 | 30.23K |
| 2024-12-03 | 143.07 | 142.27 | ↓$0.80 (-0.56%) | 141.84 | 143.07 | 70.27K |
| 2024-12-02 | 144.02 | 143.07 | ↓$0.95 (-0.66%) | 142.71 | 144.02 | 37.72K |
| 2024-11-29 | 143.55 | 143.93 | ↑$0.38 (0.26%) | 143.55 | 144.20 | 8.28K |
| 2024-11-27 | 143.91 | 143.21 | ↓$0.70 (-0.49%) | 143.19 | 144.16 | 15.78K |
| 2024-11-26 | 143.46 | 143.52 | ↑$0.06 (0.04%) | 142.91 | 143.60 | 19K |
| 2024-11-25 | 143.25 | 143.60 | ↑$0.35 (0.24%) | 143.07 | 143.89 | 24.03K |
| 2024-11-22 | 140.78 | 142.39 | ↑$1.61 (1.14%) | 140.78 | 142.45 | 25.27K |
| 2024-11-21 | 139.67 | 140.80 | ↑$1.13 (0.81%) | 139.36 | 141.27 | 82.60K |
| 2024-11-20 | 138.94 | 138.98 | ↑$0.04 (0.03%) | 138.19 | 139.01 | 32.91K |
| 2024-11-19 | 138.21 | 138.95 | ↑$0.74 (0.54%) | 138.04 | 139.22 | 22.85K |
| 2024-11-18 | 139.02 | 139.10 | ↑$0.08 (0.06%) | 138.79 | 139.54 | 18.96K |
| 2024-11-15 | 139.31 | 138.85 | ↓$0.47 (-0.33%) | 138.61 | 139.67 | 22.05K |
| 2024-11-14 | 141.94 | 139.70 | ↓$2.24 (-1.58%) | 139.64 | 141.94 | 41.95K |
| 2024-11-13 | 141.97 | 141.77 | ↓$0.20 (-0.14%) | 141.61 | 142.46 | 44.75K |
| 2024-11-12 | 142.87 | 141.66 | ↓$1.22 (-0.85%) | 141.18 | 143.13 | 24.33K |
| 2024-11-11 | 142.20 | 142.86 | ↑$0.67 (0.47%) | 142.20 | 143.32 | 25.78K |
| 2024-11-08 | 140.55 | 141.36 | ↑$0.81 (0.58%) | 140.55 | 141.95 | 29.25K |
| 2024-11-07 | 141.20 | 140.30 | ↓$0.90 (-0.64%) | 139.99 | 141.20 | 188.99K |
| 2024-11-06 | 139.77 | 140.97 | ↑$1.20 (0.86%) | 138.92 | 141.00 | 83.22K |
| 2024-11-05 | 133.81 | 135.32 | ↑$1.51 (1.13%) | 133.81 | 135.32 | 14.46K |
| 2024-11-04 | 133.68 | 133.47 | ↓$0.21 (-0.16%) | 133.08 | 134.12 | 30.88K |
| 2024-11-01 | 133.56 | 133.51 | ↓$0.05 (-0.04%) | 133.45 | 134.23 | 46.74K |
| 2024-10-31 | 134.10 | 133.17 | ↓$0.93 (-0.69%) | 133.06 | 134.37 | 16.15K |
| 2024-10-30 | 134.05 | 134.39 | ↑$0.34 (0.25%) | 134.05 | 135.16 | 18.26K |
| 2024-10-29 | 134.23 | 134.15 | ↓$0.07 (-0.06%) | 133.59 | 134.67 | 16.75K |
| 2024-10-28 | 134.49 | 134.81 | ↑$0.32 (0.24%) | 134.49 | 135.06 | 12.26K |
| 2024-10-25 | 135.15 | 134.13 | ↓$1.02 (-0.75%) | 133.87 | 135.29 | 18.69K |
Create an account or log in to view more rows.
$IYJ the bulls in here
$IYJ take Friday energy into Monday
$IYJ green shoots
$IYJ so tired of this pos let's fly already
$IYJ warming up
$IYJ diversified
$IYJ it begins tomorrow
$IYJ what happen
$IYJ LOADING UP HERE!
$IYJ not good