Skip to main content

iShares U.S. Industrials ETF (NY:IYJ)

146.61 +0.73 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 145.34 146.20 145.28 145.88 34,309 +0.00(+0.00%)
Sep 30, 2025 145.30 145.94 144.80 145.88 24,460 +0.69(+0.48%)
Sep 29, 2025 145.57 145.57 144.72 145.18 23,809 +0.57(+0.39%)
Sep 26, 2025 144.79 144.91 144.09 144.61 21,576 +1.25(+0.87%)
Sep 25, 2025 143.52 143.82 142.82 143.36 24,247 -1.17(-0.81%)
Sep 24, 2025 145.62 145.80 144.49 144.53 13,812 -0.73(-0.50%)
Sep 23, 2025 146.28 146.78 144.97 145.26 28,440 -0.67(-0.46%)
Sep 22, 2025 144.92 146.06 144.92 145.93 22,172 +0.52(+0.36%)
Sep 19, 2025 146.24 146.24 144.79 145.41 16,953 -0.16(-0.11%)
Sep 18, 2025 145.25 146.21 144.81 145.57 30,763 +0.87(+0.60%)
Sep 17, 2025 144.83 146.20 143.97 144.70 28,103 +0.11(+0.08%)
Sep 16, 2025 144.78 145.00 143.98 144.59 15,542 -0.18(-0.12%)
Sep 15, 2025 144.71 145.34 144.53 144.76 30,122 +0.55(+0.38%)
Sep 12, 2025 144.90 145.00 144.16 144.22 17,780 -1.59(-1.09%)
Sep 11, 2025 143.98 145.92 143.98 145.81 34,253 +1.91(+1.32%)
Sep 10, 2025 143.93 144.56 143.39 143.91 38,952 +0.21(+0.15%)
Sep 09, 2025 144.44 144.44 143.19 143.70 39,317 -1.14(-0.79%)
Sep 08, 2025 144.76 145.01 144.10 144.83 16,468 +0.00(+0.00%)
Sep 05, 2025 145.77 146.21 143.60 144.83 46,440 -0.43(-0.30%)
Sep 04, 2025 143.91 145.32 143.61 145.26 33,250 +1.53(+1.06%)
Sep 03, 2025 144.09 144.27 143.02 143.74 376,653 -0.61(-0.42%)
Sep 02, 2025 144.20 144.41 143.32 144.34 48,678 -1.41(-0.96%)
Aug 29, 2025 146.44 146.49 145.42 145.75 20,295 -0.63(-0.43%)
Aug 28, 2025 146.61 146.61 145.95 146.38 26,455 +0.25(+0.17%)
Aug 27, 2025 146.11 146.52 146.05 146.13 20,668 -0.03(-0.02%)
Aug 26, 2025 145.02 146.23 145.02 146.16 21,386 +1.15(+0.79%)
Aug 25, 2025 146.30 146.30 144.98 145.01 29,766 -1.26(-0.86%)
Aug 22, 2025 144.23 146.96 143.82 146.27 21,065 +2.89(+2.02%)
Aug 21, 2025 143.25 143.62 142.85 143.38 22,118 -0.35(-0.24%)
Aug 20, 2025 143.82 144.03 143.11 143.73 21,826 -0.11(-0.08%)
Aug 19, 2025 143.83 144.99 143.51 143.84 28,969 +0.14(+0.10%)
Aug 18, 2025 143.52 143.79 143.24 143.70 329,793 +0.36(+0.25%)
Aug 15, 2025 144.62 144.62 143.31 143.33 16,896 -0.88(-0.61%)
Aug 14, 2025 144.38 144.49 143.66 144.22 16,698 -1.06(-0.73%)
Aug 13, 2025 144.54 145.28 143.79 145.27 19,899 +1.48(+1.03%)
Aug 12, 2025 142.64 143.80 142.38 143.80 18,793 +1.78(+1.26%)
Aug 11, 2025 142.43 142.79 141.65 142.01 22,342 -0.52(-0.36%)
Aug 08, 2025 142.79 143.23 142.38 142.53 24,776 +0.38(+0.27%)
Aug 07, 2025 143.78 143.78 141.43 142.15 22,322 -0.64(-0.45%)
Aug 06, 2025 142.87 143.05 142.08 142.79 19,653 -0.03(-0.02%)
Aug 05, 2025 143.44 143.65 141.85 142.82 128,184 -0.83(-0.58%)
Aug 04, 2025 142.67 143.70 142.67 143.65 29,667 +1.58(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.