iShares U.S. Industrials ETF IYJ
159.87 USD -0.12 (-0.08%)
As ofNov 13, 2026, 3:59 PM EST
158.87 Day range 161.09
138.91 52-week range 169.86
- YTD
- +7.90%
- 1 year
- +11.14%
IYJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 160.58 | 161.09 | 158.87 | 159.87 | -0.12 | -0.08% | 112,247 |
| Nov 12, 2026 | 161.03 | 162.09 | 159.86 | 159.99 | -1.79 | -1.11% | 93,200 |
| Nov 11, 2026 | 161.03 | 162.02 | 160.31 | 161.78 | +1.72 | +1.07% | 34,700 |
| Nov 10, 2026 | 158.60 | 160.31 | 158.45 | 160.06 | -0.10 | -0.06% | 32,500 |
| Nov 9, 2026 | 157.49 | 161.12 | 157.49 | 160.16 | +4.73 | +3.04% | 211,100 |
| Nov 6, 2026 | 154.90 | 156.12 | 154.46 | 155.43 | +0.49 | +0.32% | 197,100 |
| Nov 5, 2026 | 161.26 | 161.26 | 154.72 | 154.94 | -6.47 | -4.01% | 217,000 |
| Nov 4, 2026 | 162.18 | 162.18 | 159.27 | 161.41 | -0.51 | -0.31% | 102,800 |
| Nov 3, 2026 | 161.73 | 162.97 | 161.26 | 161.92 | +0.61 | +0.38% | 56,300 |
| Nov 2, 2026 | 159.54 | 162.31 | 159.54 | 161.31 | +2.73 | +1.72% | 97,000 |
| Oct 30, 2026 | 160.29 | 160.57 | 157.82 | 158.58 | -1.81 | -1.13% | 47,200 |
| Oct 29, 2026 | 157.17 | 160.59 | 157.17 | 160.39 | +2.57 | +1.63% | 52,700 |
| Oct 28, 2026 | 157.58 | 158.35 | 157.01 | 157.82 | +0.73 | +0.46% | 60,100 |
| Oct 27, 2026 | 156.66 | 157.26 | 156.29 | 157.09 | +0.58 | +0.37% | 67,500 |
| Oct 26, 2026 | 155.40 | 156.74 | 155.40 | 156.51 | +1.31 | +0.84% | 71,200 |
| Oct 23, 2026 | 156.09 | 156.09 | 153.81 | 155.20 | -1.95 | -1.24% | 105,100 |
| Oct 22, 2026 | 156.64 | 157.36 | 155.74 | 157.15 | -1.02 | -0.64% | 112,900 |
| Oct 21, 2026 | 157.91 | 158.67 | 157.34 | 158.17 | +1.33 | +0.85% | 91,300 |
| Oct 20, 2026 | 155.99 | 157.93 | 155.55 | 156.84 | +0.50 | +0.32% | 67,100 |
| Oct 19, 2026 | 157.60 | 157.60 | 156.12 | 156.34 | -0.58 | -0.37% | 61,900 |
| Oct 16, 2026 | 157.85 | 158.57 | 156.17 | 156.92 | -0.04 | -0.03% | 943,000 |
| Oct 15, 2026 | 155.40 | 157.08 | 154.11 | 156.96 | +1.44 | +0.93% | 88,500 |
| Oct 14, 2026 | 156.23 | 156.50 | 154.57 | 155.52 | -1.54 | -0.98% | 98,800 |
| Oct 13, 2026 | 156.58 | 157.13 | 155.34 | 157.06 | +0.12 | +0.08% | 45,600 |
| Oct 12, 2026 | 156.59 | 157.89 | 156.59 | 156.94 | +0.09 | +0.06% | 66,600 |
| Oct 9, 2026 | 156.00 | 157.12 | 155.89 | 156.85 | +1.15 | +0.74% | 78,000 |
| Oct 8, 2026 | 154.24 | 155.78 | 154.24 | 155.70 | +0.58 | +0.37% | 668,800 |
| Oct 7, 2026 | 156.42 | 156.43 | 154.43 | 155.12 | -2.80 | -1.77% | 133,300 |
| Oct 6, 2026 | 156.90 | 158.46 | 156.90 | 157.92 | +1.32 | +0.84% | 60,000 |
| Oct 5, 2026 | 155.63 | 157.22 | 154.82 | 156.60 | +0.63 | +0.40% | 63,500 |
| Oct 2, 2026 | 156.30 | 156.75 | 155.30 | 155.97 | +0.94 | +0.61% | 54,000 |
| Oct 1, 2026 | 153.83 | 155.34 | 153.16 | 155.03 | +1.66 | +1.08% | 157,900 |
| Sep 30, 2026 | 155.89 | 155.89 | 153.37 | 153.37 | -1.89 | -1.22% | 26,700 |
| Sep 29, 2026 | 155.51 | 156.31 | 154.73 | 155.26 | +0.01 | +0.01% | 61,300 |
| Sep 28, 2026 | 155.51 | 156.12 | 154.58 | 155.25 | -1.47 | -0.94% | 66,100 |
| Sep 25, 2026 | 155.86 | 157.08 | 155.67 | 156.72 | +1.27 | +0.82% | 41,900 |
| Sep 24, 2026 | 155.19 | 156.02 | 154.76 | 155.45 | -0.71 | -0.45% | 108,700 |
| Sep 23, 2026 | 156.33 | 156.92 | 155.94 | 156.16 | -0.21 | -0.13% | 41,800 |
| Sep 22, 2026 | 156.78 | 156.86 | 155.68 | 156.37 | -0.15 | -0.10% | 86,400 |
| Sep 21, 2026 | 157.18 | 157.18 | 155.41 | 156.52 | +0.80 | +0.51% | 92,500 |
| Sep 18, 2026 | 155.62 | 155.92 | 154.92 | 155.72 | +0.09 | +0.06% | 50,400 |
| Sep 17, 2026 | 157.81 | 157.81 | 155.44 | 155.63 | +0.27 | +0.17% | 42,900 |
| Sep 16, 2026 | 156.10 | 157.04 | 154.18 | 155.36 | -0.49 | -0.31% | 76,500 |
| Sep 15, 2026 | 156.44 | 156.44 | 155.31 | 155.85 | -0.94 | -0.60% | 1,006,400 |
| Sep 14, 2026 | 156.58 | 157.24 | 156.20 | 156.79 | -1.68 | -1.06% | 121,500 |
| Sep 11, 2026 | 158.25 | 158.96 | 158.02 | 158.47 | +1.94 | +1.24% | 26,600 |
| Sep 10, 2026 | 156.73 | 157.56 | 156.15 | 156.53 | -1.18 | -0.75% | 216,200 |
| Sep 9, 2026 | 159.74 | 159.74 | 157.71 | 157.71 | -2.17 | -1.36% | 66,100 |
| Sep 8, 2026 | 160.37 | 160.87 | 159.81 | 159.88 | -1.22 | -0.76% | 77,800 |
| Sep 4, 2026 | 160.34 | 161.23 | 160.34 | 161.10 | +0.43 | +0.27% | 726,400 |
| Sep 3, 2026 | 160.32 | 160.75 | 158.81 | 160.67 | +1.24 | +0.78% | 658,800 |
| Sep 2, 2026 | 159.47 | 159.92 | 158.52 | 159.43 | +0.72 | +0.45% | 386,600 |
| Sep 1, 2026 | 160.26 | 160.26 | 158.57 | 158.71 | -2.49 | -1.54% | 150,800 |
| Aug 31, 2026 | 162.02 | 162.02 | 161.11 | 161.20 | -1.66 | -1.02% | 63,500 |
| Aug 28, 2026 | 164.28 | 164.28 | 162.55 | 162.86 | -1.46 | -0.89% | 42,700 |
| Aug 27, 2026 | 165.34 | 165.34 | 163.97 | 164.32 | -1.06 | -0.64% | 385,400 |
| Aug 26, 2026 | 163.92 | 165.77 | 163.92 | 165.38 | +1.19 | +0.72% | 36,300 |
| Aug 25, 2026 | 165.50 | 165.50 | 164.00 | 164.19 | -0.28 | -0.17% | 32,900 |
| Aug 24, 2026 | 164.89 | 165.22 | 163.99 | 164.47 | -0.43 | -0.26% | 64,800 |
| Aug 21, 2026 | 164.73 | 165.18 | 164.66 | 164.90 | +0.92 | +0.56% | 27,500 |
| Aug 20, 2026 | 165.51 | 165.91 | 163.95 | 163.98 | -1.99 | -1.20% | 35,300 |
| Aug 19, 2026 | 168.10 | 168.10 | 165.89 | 165.97 | -0.91 | -0.55% | 27,600 |
| Aug 18, 2026 | 167.97 | 168.01 | 166.86 | 166.88 | -1.97 | -1.17% | 35,800 |
| Aug 17, 2026 | 169.21 | 169.73 | 168.85 | 168.85 | -0.80 | -0.47% | 25,900 |
| Aug 14, 2026 | 169.61 | 169.86 | 169.36 | 169.65 | +0.55 | +0.33% | 33,000 |
65 days, newest first. Daily bars as drawn on the IYJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.