IYJ Historical Prices
iShares U.S. Industrials ETF · daily open, high, low, close & volume
Trading days
250
Period high
171.25
Period low
138.90
Period change
+11.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 161.03 | 162.09 | 159.86 | 159.99 | -1.11% | 93,199 |
| Nov 11, 2026 | 161.03 | 162.02 | 160.31 | 161.78 | +1.07% | 34,662 |
| Nov 10, 2026 | 158.60 | 160.31 | 158.45 | 160.06 | -0.06% | 32,524 |
| Nov 9, 2026 | 157.49 | 161.12 | 157.49 | 160.16 | +3.04% | 211,192 |
| Nov 6, 2026 | 154.90 | 156.12 | 154.46 | 155.43 | +0.32% | 197,066 |
| Nov 5, 2026 | 161.26 | 161.26 | 154.72 | 154.94 | -4.01% | 217,355 |
| Nov 4, 2026 | 162.18 | 162.18 | 159.27 | 161.41 | -0.31% | 102,821 |
| Nov 3, 2026 | 161.73 | 162.97 | 161.26 | 161.92 | +0.38% | 56,309 |
| Nov 2, 2026 | 159.54 | 162.31 | 159.54 | 161.31 | +1.72% | 97,018 |
| Oct 30, 2026 | 160.29 | 160.57 | 157.82 | 158.58 | -1.13% | 47,163 |
| Oct 29, 2026 | 157.17 | 160.59 | 157.17 | 160.39 | +1.63% | 52,749 |
| Oct 28, 2026 | 157.58 | 158.34 | 157.01 | 157.82 | +0.46% | 60,059 |
| Oct 27, 2026 | 156.66 | 157.26 | 156.29 | 157.09 | +0.37% | 67,530 |
| Oct 26, 2026 | 155.40 | 156.74 | 155.40 | 156.51 | +0.84% | 71,234 |
| Oct 23, 2026 | 156.09 | 156.09 | 153.81 | 155.20 | -1.24% | 105,113 |
| Oct 22, 2026 | 156.64 | 157.36 | 155.74 | 157.15 | -0.64% | 112,919 |
| Oct 21, 2026 | 157.91 | 158.67 | 157.34 | 158.17 | +0.85% | 91,325 |
| Oct 20, 2026 | 155.99 | 157.93 | 155.54 | 156.84 | +0.32% | 67,111 |
| Oct 19, 2026 | 157.60 | 157.60 | 156.12 | 156.34 | -0.37% | 61,884 |
| Oct 16, 2026 | 157.85 | 158.57 | 156.17 | 156.92 | -0.03% | 943,037 |
| Oct 15, 2026 | 155.40 | 157.08 | 154.11 | 156.96 | +0.93% | 88,532 |
| Oct 14, 2026 | 156.23 | 156.50 | 154.57 | 155.52 | -0.98% | 98,833 |
| Oct 13, 2026 | 156.58 | 157.13 | 155.34 | 157.06 | +0.08% | 45,595 |
| Oct 12, 2026 | 156.59 | 157.89 | 156.59 | 156.94 | +0.06% | 66,578 |
| Oct 9, 2026 | 156.00 | 157.12 | 155.89 | 156.85 | +0.74% | 78,038 |
| Oct 8, 2026 | 154.24 | 155.78 | 154.24 | 155.70 | +0.37% | 668,846 |
| Oct 7, 2026 | 156.42 | 156.43 | 154.43 | 155.12 | -1.77% | 133,297 |
| Oct 6, 2026 | 156.90 | 158.46 | 156.90 | 157.92 | +0.84% | 59,999 |
| Oct 5, 2026 | 155.63 | 157.22 | 154.82 | 156.60 | +0.40% | 63,458 |
| Oct 2, 2026 | 156.30 | 156.75 | 155.30 | 155.97 | +0.61% | 54,039 |
| Oct 1, 2026 | 153.83 | 155.34 | 153.16 | 155.03 | +1.08% | 157,875 |
| Sep 30, 2026 | 155.89 | 155.89 | 153.37 | 153.37 | -1.22% | 26,678 |
| Sep 29, 2026 | 155.51 | 156.31 | 154.73 | 155.26 | +0.01% | 61,348 |
| Sep 28, 2026 | 155.51 | 156.12 | 154.58 | 155.25 | -0.94% | 66,099 |
| Sep 25, 2026 | 155.86 | 157.08 | 155.67 | 156.72 | +0.82% | 41,874 |
| Sep 24, 2026 | 155.19 | 156.02 | 154.76 | 155.45 | -0.45% | 108,697 |
| Sep 23, 2026 | 156.33 | 156.92 | 155.94 | 156.16 | -0.13% | 41,787 |
| Sep 22, 2026 | 156.78 | 156.86 | 155.68 | 156.37 | -0.10% | 86,382 |
| Sep 21, 2026 | 157.18 | 157.18 | 155.41 | 156.52 | +0.51% | 92,538 |
| Sep 18, 2026 | 155.62 | 155.92 | 154.92 | 155.72 | +0.06% | 50,354 |
| Sep 17, 2026 | 157.81 | 157.81 | 155.44 | 155.63 | +0.17% | 42,910 |
| Sep 16, 2026 | 156.10 | 157.03 | 154.18 | 155.36 | -0.31% | 76,470 |
| Sep 15, 2026 | 156.44 | 156.44 | 155.31 | 155.85 | -0.60% | 1,006,389 |
| Sep 14, 2026 | 156.58 | 157.24 | 156.20 | 156.79 | -1.06% | 121,312 |
| Sep 11, 2026 | 158.25 | 158.96 | 158.02 | 158.47 | +1.24% | 26,578 |
| Sep 10, 2026 | 156.73 | 157.56 | 156.15 | 156.53 | -0.75% | 216,097 |
| Sep 9, 2026 | 159.74 | 159.74 | 157.71 | 157.71 | -1.36% | 66,183 |
| Sep 8, 2026 | 160.37 | 160.87 | 159.81 | 159.88 | -0.76% | 77,765 |
| Sep 4, 2026 | 160.34 | 161.23 | 160.34 | 161.10 | +0.27% | 726,317 |
| Sep 3, 2026 | 160.32 | 160.75 | 158.81 | 160.67 | +0.78% | 658,645 |
| Sep 2, 2026 | 159.47 | 159.92 | 158.52 | 159.43 | -1.10% | 386,618 |
| Aug 31, 2026 | 162.02 | 162.02 | 161.11 | 161.20 | -1.02% | 63,457 |
| Aug 28, 2026 | 164.28 | 164.28 | 162.55 | 162.86 | -0.89% | 42,667 |
| Aug 27, 2026 | 165.34 | 165.34 | 163.97 | 164.32 | -0.64% | 385,419 |
| Aug 26, 2026 | 163.92 | 165.76 | 163.92 | 165.38 | +0.72% | 36,347 |
| Aug 25, 2026 | 165.50 | 165.50 | 164.00 | 164.19 | -0.17% | 32,900 |
| Aug 24, 2026 | 164.89 | 165.22 | 163.99 | 164.47 | -0.26% | 64,794 |
| Aug 21, 2026 | 164.73 | 165.18 | 164.66 | 164.90 | +0.56% | 27,467 |
| Aug 20, 2026 | 165.51 | 165.91 | 163.94 | 163.98 | -1.20% | 35,254 |
| Aug 19, 2026 | 168.10 | 168.10 | 165.89 | 165.97 | -0.55% | 27,483 |
| Aug 18, 2026 | 167.97 | 168.01 | 166.86 | 166.88 | -1.17% | 35,505 |
| Aug 17, 2026 | 169.21 | 169.73 | 168.85 | 168.85 | -0.47% | 25,893 |
| Aug 14, 2026 | 169.61 | 169.86 | 169.36 | 169.65 | +0.33% | 32,966 |
| Aug 13, 2026 | 169.61 | 169.61 | 168.06 | 169.10 | +0.21% | 46,812 |
| Aug 12, 2026 | 169.61 | 169.61 | 167.98 | 168.75 | +0.20% | 33,246 |
| Aug 11, 2026 | 167.42 | 169.62 | 167.42 | 168.41 | +0.49% | 16,889 |
| Aug 10, 2026 | 168.90 | 168.90 | 167.40 | 167.59 | -0.47% | 28,438 |
| Aug 7, 2026 | 169.53 | 169.53 | 168.04 | 168.38 | -0.07% | 23,880 |
| Aug 6, 2026 | 170.31 | 170.34 | 168.26 | 168.49 | -0.77% | 22,363 |
| Aug 5, 2026 | 170.65 | 171.25 | 169.72 | 169.80 | -0.04% | 27,943 |
| Aug 4, 2026 | 168.50 | 170.09 | 167.00 | 169.86 | +1.88% | 54,493 |
| Aug 3, 2026 | 164.35 | 166.84 | 164.35 | 166.73 | +1.71% | 396,922 |
| Jul 31, 2026 | 165.02 | 165.02 | 162.65 | 163.92 | +0.42% | 128,440 |
| Jul 30, 2026 | 162.91 | 163.46 | 161.16 | 163.24 | +1.02% | 310,936 |
| Jul 29, 2026 | 164.72 | 164.75 | 161.41 | 161.59 | -2.54% | 52,878 |
| Jul 28, 2026 | 166.10 | 166.10 | 164.88 | 165.80 | +0.11% | 172,525 |
| Jul 27, 2026 | 165.88 | 166.41 | 163.88 | 165.62 | +0.68% | 41,537 |
| Jul 24, 2026 | 164.02 | 165.23 | 163.82 | 164.50 | +0.50% | 65,441 |
| Jul 23, 2026 | 161.66 | 164.17 | 161.66 | 163.68 | +1.02% | 240,545 |
| Jul 22, 2026 | 161.81 | 162.78 | 161.81 | 162.03 | -0.03% | 20,401 |
| Jul 21, 2026 | 162.47 | 163.03 | 161.07 | 162.08 | +0.28% | 24,584 |
| Jul 20, 2026 | 163.87 | 163.87 | 161.41 | 161.63 | -0.74% | 33,210 |
| Jul 17, 2026 | 162.94 | 164.10 | 162.71 | 162.84 | -0.59% | 30,905 |
| Jul 16, 2026 | 162.26 | 163.98 | 162.26 | 163.80 | +0.34% | 19,740 |
| Jul 15, 2026 | 163.89 | 163.89 | 161.67 | 163.25 | -0.03% | 36,999 |
| Jul 14, 2026 | 163.88 | 164.75 | 162.97 | 163.30 | +0.23% | 106,123 |
| Jul 13, 2026 | 163.55 | 164.21 | 162.48 | 162.93 | -0.46% | 17,724 |
| Jul 10, 2026 | 163.47 | 164.01 | 162.56 | 163.68 | +0.52% | 30,324 |
| Jul 9, 2026 | 163.09 | 163.61 | 162.52 | 162.83 | +0.69% | 42,402 |
| Jul 8, 2026 | 163.30 | 163.32 | 160.71 | 161.72 | -1.62% | 43,117 |
| Jul 7, 2026 | 166.86 | 166.86 | 163.43 | 164.39 | -1.86% | 43,816 |
| Jul 6, 2026 | 166.88 | 167.67 | 166.78 | 167.51 | +0.58% | 23,975 |
| Jul 2, 2026 | 167.20 | 167.85 | 164.82 | 166.54 | +0.51% | 715,681 |
| Jul 1, 2026 | 165.86 | 167.86 | 165.13 | 165.69 | -0.58% | 144,651 |
| Jun 30, 2026 | 164.78 | 166.76 | 164.78 | 166.65 | +1.46% | 56,228 |
| Jun 29, 2026 | 164.31 | 165.07 | 163.62 | 164.26 | +0.68% | 91,349 |
| Jun 26, 2026 | 163.45 | 164.30 | 162.78 | 163.15 | -0.92% | 66,284 |
| Jun 25, 2026 | 163.17 | 166.74 | 163.17 | 164.66 | +1.65% | 83,689 |
| Jun 24, 2026 | 160.16 | 163.21 | 160.16 | 161.98 | +1.16% | 43,263 |
| Jun 23, 2026 | 160.17 | 161.54 | 159.57 | 160.13 | -1.60% | 23,031 |
| Jun 22, 2026 | 162.55 | 163.07 | 162.19 | 162.73 | +0.30% | 59,734 |
| Jun 18, 2026 | 163.22 | 163.51 | 162.18 | 162.25 | +0.38% | 48,408 |
| Jun 17, 2026 | 162.84 | 164.58 | 161.17 | 161.63 | -0.52% | 77,399 |
| Jun 16, 2026 | 162.60 | 163.18 | 162.36 | 162.47 | +0.91% | 50,346 |
| Jun 15, 2026 | 161.16 | 162.02 | 160.84 | 161.00 | +1.17% | 81,883 |
| Jun 12, 2026 | 158.53 | 159.55 | 158.45 | 159.14 | +0.68% | 54,704 |
| Jun 11, 2026 | 154.71 | 158.49 | 154.71 | 158.07 | +2.79% | 59,037 |
| Jun 10, 2026 | 157.55 | 157.65 | 153.73 | 153.78 | -3.07% | 82,947 |
| Jun 9, 2026 | 157.08 | 159.35 | 155.41 | 158.65 | +1.29% | 205,290 |
| Jun 8, 2026 | 157.66 | 157.70 | 156.40 | 156.63 | -0.36% | 32,077 |
| Jun 5, 2026 | 157.79 | 158.42 | 156.52 | 157.19 | -0.91% | 179,360 |
| Jun 4, 2026 | 157.61 | 158.79 | 157.61 | 158.63 | +1.36% | 27,970 |
| Jun 3, 2026 | 156.60 | 157.81 | 156.50 | 156.50 | -0.62% | 48,407 |
| Jun 2, 2026 | 156.89 | 157.96 | 156.31 | 157.47 | +0.41% | 52,667 |
| Jun 1, 2026 | 156.88 | 157.10 | 155.37 | 156.82 | -0.67% | 46,104 |
| May 29, 2026 | 157.66 | 158.43 | 157.41 | 157.88 | -0.11% | 33,675 |
| May 28, 2026 | 157.72 | 158.36 | 156.59 | 158.06 | -0.18% | 20,360 |
| May 27, 2026 | 158.84 | 158.84 | 158.24 | 158.35 | +0.13% | 18,079 |
| May 26, 2026 | 157.43 | 158.29 | 157.30 | 158.15 | +1.29% | 39,414 |
| May 22, 2026 | 155.88 | 156.89 | 155.66 | 156.14 | +0.74% | 22,311 |
| May 21, 2026 | 154.14 | 155.65 | 153.47 | 155.00 | -0.21% | 58,891 |
| May 20, 2026 | 153.83 | 155.48 | 152.69 | 155.32 | +1.41% | 94,774 |
| May 19, 2026 | 154.15 | 154.15 | 152.91 | 153.16 | -1.26% | 891,881 |
| May 18, 2026 | 154.84 | 155.29 | 154.16 | 155.12 | +0.17% | 41,237 |
| May 15, 2026 | 156.37 | 156.37 | 154.58 | 154.85 | -1.55% | 94,785 |
| May 14, 2026 | 157.07 | 157.38 | 156.50 | 157.28 | +0.54% | 30,590 |
| May 13, 2026 | 157.55 | 157.55 | 156.08 | 156.44 | -0.70% | 32,251 |
| May 12, 2026 | 157.81 | 157.98 | 156.17 | 157.55 | -0.44% | 37,931 |
| May 11, 2026 | 157.52 | 158.77 | 157.02 | 158.25 | +0.62% | 55,462 |
| May 8, 2026 | 158.84 | 158.84 | 157.08 | 157.27 | -0.27% | 33,036 |
| May 7, 2026 | 160.46 | 160.46 | 157.38 | 157.70 | -1.07% | 29,791 |
| May 6, 2026 | 158.41 | 159.79 | 158.24 | 159.41 | +1.91% | 55,745 |
| May 5, 2026 | 156.39 | 156.95 | 155.81 | 156.42 | +0.39% | 40,388 |
| May 4, 2026 | 157.04 | 157.70 | 155.59 | 155.82 | -0.97% | 49,727 |
| May 1, 2026 | 159.02 | 159.10 | 157.35 | 157.35 | -0.79% | 49,222 |
| Apr 30, 2026 | 156.27 | 158.82 | 156.18 | 158.61 | +1.91% | 51,585 |
| Apr 29, 2026 | 156.96 | 157.26 | 155.23 | 155.63 | +0.14% | 46,921 |
| Apr 28, 2026 | 155.54 | 155.54 | 154.73 | 155.41 | -0.78% | 40,107 |
| Apr 27, 2026 | 156.34 | 157.00 | 156.10 | 156.63 | +0.09% | 35,393 |
| Apr 24, 2026 | 157.50 | 157.50 | 156.11 | 156.49 | -0.76% | 27,068 |
| Apr 23, 2026 | 156.47 | 158.03 | 155.89 | 157.69 | +0.72% | 47,975 |
| Apr 22, 2026 | 158.41 | 158.60 | 156.01 | 156.57 | -0.14% | 59,251 |
| Apr 21, 2026 | 159.01 | 159.83 | 156.50 | 156.79 | -1.41% | 83,434 |
| Apr 20, 2026 | 158.26 | 159.09 | 158.26 | 159.03 | +0.13% | 46,207 |
| Apr 17, 2026 | 157.55 | 160.37 | 157.55 | 158.82 | +1.79% | 45,418 |
| Apr 16, 2026 | 156.67 | 157.29 | 155.47 | 156.03 | -0.26% | 129,737 |
| Apr 15, 2026 | 157.82 | 157.82 | 155.57 | 156.43 | -0.84% | 27,104 |
| Apr 14, 2026 | 157.42 | 158.24 | 157.41 | 157.76 | +0.40% | 24,552 |
| Apr 13, 2026 | 154.61 | 157.16 | 154.61 | 157.13 | +1.28% | 35,820 |
| Apr 10, 2026 | 156.54 | 156.54 | 155.07 | 155.15 | -0.53% | 27,950 |
| Apr 9, 2026 | 154.03 | 156.80 | 154.03 | 155.97 | +0.65% | 133,732 |
| Apr 8, 2026 | 153.66 | 155.47 | 153.66 | 154.97 | +3.80% | 35,020 |
| Apr 7, 2026 | 148.84 | 149.83 | 148.15 | 149.30 | -0.29% | 205,668 |
| Apr 6, 2026 | 148.70 | 149.74 | 148.10 | 149.74 | +0.71% | 85,581 |
| Apr 2, 2026 | 147.27 | 150.50 | 146.52 | 148.69 | -0.34% | 119,028 |
| Apr 1, 2026 | 148.74 | 150.44 | 148.63 | 149.20 | +1.13% | 224,405 |
| Mar 31, 2026 | 145.11 | 147.85 | 144.49 | 147.54 | +2.94% | 822,694 |
| Mar 30, 2026 | 146.00 | 146.00 | 142.77 | 143.33 | -0.91% | 726,365 |
| Mar 27, 2026 | 146.40 | 146.40 | 144.37 | 144.65 | -1.68% | 151,820 |
| Mar 26, 2026 | 148.34 | 149.80 | 147.00 | 147.12 | -1.90% | 45,267 |
| Mar 25, 2026 | 150.32 | 150.88 | 149.03 | 149.97 | +0.70% | 77,073 |
| Mar 24, 2026 | 147.18 | 149.54 | 146.67 | 148.93 | +0.49% | 67,742 |
| Mar 23, 2026 | 148.61 | 150.71 | 148.21 | 148.21 | +1.47% | 674,985 |
| Mar 20, 2026 | 147.86 | 147.86 | 144.99 | 146.07 | -1.14% | 265,527 |
| Mar 19, 2026 | 146.90 | 148.54 | 146.22 | 147.76 | -0.46% | 208,928 |
| Mar 18, 2026 | 149.56 | 150.69 | 148.36 | 148.44 | -1.33% | 989,272 |
| Mar 17, 2026 | 151.15 | 151.37 | 149.86 | 150.44 | -0.01% | 21,063 |
| Mar 16, 2026 | 150.00 | 151.25 | 149.79 | 150.46 | +0.99% | 73,347 |
| Mar 13, 2026 | 150.26 | 150.96 | 148.68 | 148.98 | -0.30% | 97,814 |
| Mar 12, 2026 | 151.86 | 151.96 | 149.37 | 149.43 | -2.47% | 217,311 |
| Mar 11, 2026 | 154.05 | 154.05 | 152.76 | 153.22 | -0.65% | 89,836 |
| Mar 10, 2026 | 154.85 | 156.11 | 153.97 | 154.22 | -0.50% | 115,205 |
| Mar 9, 2026 | 152.49 | 155.33 | 150.86 | 154.99 | +0.38% | 117,893 |
| Mar 6, 2026 | 154.53 | 154.74 | 153.34 | 154.41 | -1.54% | 69,809 |
| Mar 5, 2026 | 159.09 | 159.26 | 155.44 | 156.83 | -1.85% | 595,308 |
| Mar 4, 2026 | 160.19 | 160.38 | 158.79 | 159.78 | +0.33% | 161,860 |
| Mar 3, 2026 | 159.64 | 159.87 | 156.52 | 159.26 | -1.72% | 460,765 |
| Mar 2, 2026 | 159.87 | 162.38 | 159.62 | 162.04 | +0.69% | 1,173,349 |
| Feb 27, 2026 | 159.32 | 160.94 | 158.85 | 160.94 | +0.00% | 48,378 |
| Feb 26, 2026 | 160.20 | 160.97 | 158.88 | 160.93 | +0.73% | 109,396 |
| Feb 25, 2026 | 161.12 | 161.12 | 158.78 | 159.77 | -0.38% | 125,974 |
| Feb 24, 2026 | 158.40 | 160.61 | 158.24 | 160.38 | +1.21% | 454,357 |
| Feb 23, 2026 | 161.04 | 161.39 | 158.32 | 158.46 | -2.13% | 80,165 |
| Feb 20, 2026 | 161.13 | 162.57 | 160.61 | 161.91 | +0.50% | 51,564 |
| Feb 19, 2026 | 160.40 | 161.13 | 160.12 | 161.10 | +0.29% | 35,530 |
| Feb 18, 2026 | 160.71 | 161.39 | 160.22 | 160.64 | +0.26% | 30,253 |
| Feb 17, 2026 | 159.17 | 160.86 | 158.79 | 160.23 | +0.43% | 598,594 |
| Feb 13, 2026 | 158.78 | 160.61 | 158.78 | 159.55 | +0.44% | 47,620 |
| Feb 12, 2026 | 161.98 | 163.45 | 158.80 | 158.85 | -1.43% | 88,743 |
| Feb 11, 2026 | 161.84 | 162.57 | 160.81 | 161.15 | +0.16% | 38,380 |
| Feb 10, 2026 | 160.54 | 161.63 | 160.36 | 160.90 | +0.44% | 78,108 |
| Feb 9, 2026 | 159.89 | 160.62 | 159.61 | 160.19 | -0.01% | 112,418 |
| Feb 6, 2026 | 157.40 | 160.50 | 157.40 | 160.21 | +2.57% | 66,854 |
| Feb 5, 2026 | 156.82 | 157.22 | 155.68 | 156.20 | -0.71% | 130,857 |
| Feb 4, 2026 | 156.99 | 157.80 | 155.96 | 157.31 | +0.61% | 91,738 |
| Feb 3, 2026 | 155.77 | 157.56 | 155.27 | 156.35 | +0.12% | 59,978 |
| Feb 2, 2026 | 154.17 | 156.24 | 153.96 | 156.16 | +1.48% | 43,926 |
| Jan 30, 2026 | 154.41 | 154.87 | 152.76 | 153.89 | -0.63% | 41,653 |
| Jan 29, 2026 | 154.33 | 155.38 | 153.12 | 154.87 | +0.91% | 37,090 |
| Jan 28, 2026 | 153.54 | 154.05 | 153.19 | 153.48 | -0.44% | 31,590 |
| Jan 27, 2026 | 154.18 | 154.40 | 153.76 | 154.16 | +0.01% | 22,933 |
| Jan 26, 2026 | 154.12 | 154.41 | 153.66 | 154.14 | +0.13% | 33,485 |
| Jan 23, 2026 | 155.13 | 155.13 | 153.56 | 153.94 | -0.97% | 623,033 |
| Jan 22, 2026 | 156.06 | 156.10 | 155.00 | 155.44 | +0.07% | 654,768 |
| Jan 21, 2026 | 153.75 | 155.89 | 153.58 | 155.33 | +1.53% | 62,260 |
| Jan 20, 2026 | 154.62 | 154.97 | 152.68 | 152.99 | -2.17% | 67,450 |
| Jan 16, 2026 | 155.83 | 156.80 | 155.55 | 156.38 | +0.48% | 373,144 |
| Jan 15, 2026 | 155.38 | 156.23 | 155.38 | 155.64 | +0.64% | 94,208 |
| Jan 14, 2026 | 154.19 | 154.69 | 153.40 | 154.65 | +0.27% | 75,790 |
| Jan 13, 2026 | 154.77 | 154.99 | 153.79 | 154.24 | -0.32% | 125,003 |
| Jan 12, 2026 | 153.38 | 154.81 | 153.38 | 154.74 | +0.06% | 324,443 |
| Jan 9, 2026 | 153.66 | 155.03 | 153.66 | 154.65 | +0.96% | 113,225 |
| Jan 8, 2026 | 152.75 | 153.88 | 152.75 | 153.18 | +0.71% | 46,762 |
| Jan 7, 2026 | 154.94 | 155.00 | 152.06 | 152.10 | -1.68% | 41,160 |
| Jan 6, 2026 | 152.24 | 154.72 | 152.02 | 154.70 | +1.49% | 19,132 |
| Jan 5, 2026 | 150.32 | 153.20 | 150.32 | 152.43 | +1.55% | 36,374 |
| Jan 2, 2026 | 148.63 | 150.24 | 147.99 | 150.11 | +1.31% | 33,916 |
| Dec 31, 2025 | 149.49 | 149.85 | 148.17 | 148.17 | -0.94% | 18,414 |
| Dec 30, 2025 | 150.04 | 150.13 | 149.58 | 149.58 | -0.29% | 25,037 |
| Dec 29, 2025 | 150.41 | 150.51 | 149.80 | 150.01 | -0.38% | 64,705 |
| Dec 26, 2025 | 150.54 | 150.64 | 150.15 | 150.58 | -0.08% | 19,330 |
| Dec 24, 2025 | 150.28 | 150.93 | 150.28 | 150.70 | +0.28% | 7,179 |
| Dec 23, 2025 | 150.23 | 150.55 | 150.00 | 150.28 | +0.01% | 31,396 |
| Dec 22, 2025 | 149.25 | 150.38 | 149.23 | 150.27 | +1.00% | 46,291 |
| Dec 19, 2025 | 147.57 | 148.86 | 147.57 | 148.78 | +0.93% | 24,627 |
| Dec 18, 2025 | 147.39 | 148.40 | 146.93 | 147.41 | +0.60% | 35,086 |
| Dec 17, 2025 | 148.46 | 149.04 | 146.47 | 146.54 | -1.34% | 39,145 |
| Dec 16, 2025 | 149.34 | 149.34 | 147.93 | 148.53 | -0.73% | 34,700 |
| Dec 15, 2025 | 150.49 | 150.49 | 149.21 | 149.62 | +0.02% | 82,379 |
| Dec 12, 2025 | 150.89 | 150.93 | 149.06 | 149.59 | -0.53% | 45,747 |
| Dec 11, 2025 | 147.89 | 150.48 | 147.89 | 150.39 | +1.69% | 40,257 |
| Dec 10, 2025 | 145.42 | 148.43 | 145.42 | 147.89 | +1.96% | 209,611 |
| Dec 9, 2025 | 146.00 | 146.45 | 144.99 | 145.04 | -0.56% | 29,671 |
| Dec 8, 2025 | 146.88 | 146.88 | 145.45 | 145.86 | -0.38% | 19,823 |
| Dec 5, 2025 | 146.62 | 147.04 | 146.13 | 146.41 | -0.04% | 28,828 |
| Dec 4, 2025 | 146.20 | 146.94 | 146.03 | 146.47 | +0.29% | 56,295 |
| Dec 3, 2025 | 144.75 | 146.09 | 144.75 | 146.04 | +0.94% | 25,889 |
| Dec 2, 2025 | 144.76 | 145.10 | 144.02 | 144.68 | +0.48% | 45,347 |
| Dec 1, 2025 | 144.64 | 145.37 | 143.90 | 143.99 | -1.09% | 44,515 |
| Nov 28, 2025 | 145.01 | 145.91 | 145.01 | 145.57 | +0.49% | 12,939 |
| Nov 26, 2025 | 144.30 | 145.57 | 144.30 | 144.86 | +0.44% | 21,667 |
| Nov 25, 2025 | 142.16 | 144.49 | 142.16 | 144.22 | +1.66% | 78,786 |
| Nov 24, 2025 | 141.64 | 142.38 | 141.01 | 141.86 | +0.31% | 69,213 |
| Nov 21, 2025 | 139.69 | 142.16 | 139.00 | 141.42 | +1.81% | 64,021 |
| Nov 20, 2025 | 142.37 | 143.00 | 138.90 | 138.91 | -1.34% | 131,956 |
| Nov 19, 2025 | 140.31 | 141.09 | 140.03 | 140.79 | +0.52% | 40,960 |
| Nov 18, 2025 | 140.35 | 140.87 | 139.55 | 140.06 | -0.70% | 27,030 |
| Nov 17, 2025 | 142.89 | 143.13 | 140.65 | 141.05 | -1.34% | 45,916 |
| Nov 14, 2025 | 142.86 | 144.03 | 142.63 | 142.97 | -0.60% | 488,690 |
| Nov 13, 2025 | 146.23 | 146.46 | 143.66 | 143.84 | -1.69% | 33,194 |
Daily open, high, low, close and volume for iShares U.S. Industrials ETF (IYJ). Showing 250 trading days. Unadjusted prices.