iShares US Industrials ET... (IYJ)
CBOE: IYJ
· Real-Time Price · USD
144.28
0.17 (0.12%)
At close: Sep 10, 2025, 3:00 PM
IYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 144.85 | 144.85 | 143.60 | 144.11 | 144.11 | -0.78% | 39,205 |
| Sep 8, 2025 | 145.18 | 145.43 | 144.51 | 145.25 | 145.25 | 0.00% | 16,421 |
| Sep 5, 2025 | 146.19 | 146.63 | 144.01 | 145.25 | 145.25 | -0.30% | 46,307 |
| Sep 4, 2025 | 144.32 | 145.74 | 144.02 | 145.68 | 145.68 | 1.06% | 33,200 |
| Sep 3, 2025 | 144.50 | 144.69 | 143.43 | 144.15 | 144.15 | -0.42% | 375,600 |
| Sep 2, 2025 | 144.61 | 144.83 | 143.73 | 144.76 | 144.76 | -0.96% | 48,539 |
| Aug 29, 2025 | 146.86 | 146.91 | 145.84 | 146.17 | 146.17 | -0.43% | 20,237 |
| Aug 28, 2025 | 147.03 | 147.03 | 146.37 | 146.80 | 146.80 | 0.17% | 26,400 |
| Aug 27, 2025 | 146.53 | 146.94 | 146.47 | 146.55 | 146.55 | -0.02% | 20,609 |
| Aug 26, 2025 | 145.44 | 146.65 | 145.44 | 146.58 | 146.58 | 0.79% | 21,325 |
| Aug 25, 2025 | 146.72 | 146.72 | 145.40 | 145.43 | 145.43 | -0.86% | 29,700 |
| Aug 22, 2025 | 144.64 | 147.38 | 144.23 | 146.69 | 146.69 | 2.02% | 21,005 |
| Aug 21, 2025 | 143.66 | 144.04 | 143.26 | 143.79 | 143.79 | -0.24% | 22,100 |
| Aug 20, 2025 | 144.23 | 144.44 | 143.52 | 144.14 | 144.14 | -0.08% | 21,800 |
| Aug 19, 2025 | 144.24 | 145.41 | 143.92 | 144.25 | 144.25 | 0.10% | 28,900 |
| Aug 18, 2025 | 143.93 | 144.20 | 143.65 | 144.11 | 144.11 | 0.25% | 328,848 |
| Aug 15, 2025 | 145.04 | 145.04 | 143.72 | 143.75 | 143.75 | -0.61% | 16,848 |
| Aug 14, 2025 | 144.79 | 144.90 | 144.07 | 144.63 | 144.63 | -0.73% | 16,700 |
| Aug 13, 2025 | 144.96 | 145.70 | 144.20 | 145.69 | 145.69 | 1.03% | 19,842 |
| Aug 12, 2025 | 143.05 | 144.21 | 142.79 | 144.21 | 144.21 | 1.26% | 18,740 |