iShares U.S. Industrials ETF

IYJ
🏛️ usa →
144.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 144.79 144.91 144.09 144.61 0.0M
2025-09-25 143.52 143.82 142.82 143.36 0.0M
2025-09-24 145.62 145.80 144.49 144.53 0.0M
2025-09-23 146.28 146.78 144.97 145.26 0.0M
2025-09-22 144.92 146.06 144.92 145.93 0.0M
2025-09-19 146.24 146.24 144.79 145.41 0.0M
2025-09-18 145.25 146.21 144.81 145.57 0.0M
2025-09-17 144.83 146.20 143.97 144.70 0.0M
2025-09-16 144.78 145.00 143.98 144.59 0.0M
2025-09-15 145.13 145.76 144.95 145.18 0.0M
2025-09-12 145.32 145.42 144.57 144.63 0.0M
2025-09-11 144.39 146.34 144.39 146.23 0.0M
2025-09-10 144.34 144.97 143.80 144.32 0.0M
2025-09-09 144.85 144.85 143.60 144.11 0.0M
2025-09-08 145.18 145.43 144.51 145.25 0.0M
2025-09-05 146.19 146.63 144.01 145.25 0.0M
2025-09-04 144.33 145.74 144.02 145.68 0.0M
2025-09-03 144.50 144.69 143.43 144.15 0.4M
2025-09-02 144.61 144.83 143.73 144.76 0.0M
2025-08-29 146.86 146.91 145.84 146.17 0.0M
2025-08-28 147.03 147.03 146.37 146.80 0.0M
2025-08-27 146.53 146.94 146.47 146.55 0.0M
2025-08-26 145.44 146.65 145.44 146.58 0.0M
2025-08-25 146.72 146.72 145.40 145.43 0.0M
2025-08-22 144.64 147.38 144.23 146.69 0.0M
2025-08-21 143.66 144.04 143.26 143.79 0.0M
2025-08-20 144.23 144.44 143.52 144.14 0.0M
2025-08-19 144.24 145.41 143.92 144.25 0.0M
2025-08-18 143.93 144.20 143.65 144.11 0.3M
2025-08-15 145.04 145.04 143.72 143.75 0.0M
2025-08-14 144.79 144.90 144.07 144.63 0.0M
2025-08-13 144.96 145.70 144.20 145.69 0.0M
2025-08-12 143.05 144.21 142.79 144.21 0.0M
2025-08-11 142.84 143.20 142.06 142.42 0.0M
2025-08-08 143.20 143.64 142.79 142.94 0.0M
2025-08-07 144.19 144.19 141.84 142.56 0.0M
2025-08-06 143.28 143.46 142.49 143.20 0.0M
2025-08-05 143.85 144.06 142.26 143.23 0.1M
2025-08-04 143.08 144.11 143.08 144.06 0.0M
2025-08-01 142.87 142.89 141.43 142.47 0.1M
2025-07-31 144.96 146.19 144.78 144.84 0.1M
2025-07-30 145.75 146.30 144.71 145.32 0.0M
2025-07-29 147.53 147.53 145.85 146.15 0.0M
2025-07-28 148.70 148.70 147.33 147.60 0.0M
2025-07-25 147.08 148.21 146.76 148.18 0.1M
2025-07-24 146.58 147.35 146.51 146.59 0.4M
2025-07-23 145.93 147.04 145.83 147.04 0.0M
2025-07-22 144.13 145.08 143.86 144.96 0.0M
2025-07-21 145.24 145.58 144.19 144.22 0.0M
2025-07-18 145.98 145.98 144.27 144.85 0.0M
2025-07-17 144.31 145.34 144.25 145.21 0.0M
2025-07-16 143.48 143.95 142.03 143.88 0.0M
2025-07-15 144.69 144.78 143.07 143.07 0.0M
2025-07-14 143.74 144.62 143.74 144.53 0.0M
2025-07-11 144.32 144.34 143.66 143.80 0.0M
2025-07-10 144.69 145.69 144.53 145.16 0.0M
2025-07-09 144.50 144.84 143.79 144.79 0.0M
2025-07-08 144.18 144.44 143.67 143.89 0.1M
2025-07-07 144.57 145.02 143.39 144.02 0.0M
2025-07-03 144.04 145.12 144.04 144.93 0.0M
2025-07-02 143.29 143.83 142.87 143.78 0.0M
2025-07-01 141.91 143.73 141.91 143.37 0.1M
2025-06-30 142.00 142.46 141.48 142.31 0.0M
2025-06-27 140.96 142.41 140.87 141.55 0.0M
2025-06-26 139.64 140.28 139.45 140.16 0.0M
2025-06-25 140.51 140.51 138.94 139.05 0.0M
2025-06-24 140.02 140.64 139.33 140.42 0.0M
2025-06-23 136.80 138.81 136.26 138.73 0.0M
2025-06-20 137.44 137.44 136.21 136.70 0.1M
2025-06-18 138.35 139.13 136.82 136.93 0.0M
2025-06-17 138.52 139.12 138.10 138.17 0.0M
2025-06-16 138.69 139.95 138.69 139.12 0.0M
2025-06-13 138.78 139.36 137.73 138.08 0.0M
2025-06-12 140.18 140.84 139.95 140.76 0.0M
2025-06-11 141.17 141.76 140.30 141.10 0.0M
2025-06-10 141.02 141.17 140.48 141.12 0.0M
2025-06-09 141.38 141.69 140.54 141.02 0.0M
2025-06-06 141.17 141.35 140.71 141.21 0.0M
2025-06-05 140.58 140.58 139.45 139.94 0.1M
2025-06-04 140.02 140.69 140.02 140.11 0.0M
2025-06-03 138.35 139.89 138.35 139.84 0.0M
2025-06-02 138.42 138.47 136.99 138.47 0.1M
2025-05-30 138.31 139.16 137.55 138.79 0.1M
2025-05-29 138.88 138.88 137.70 138.71 0.2M
2025-05-28 138.90 139.09 137.95 138.18 0.0M
2025-05-27 137.48 138.80 137.44 138.80 0.0M
2025-05-23 134.75 136.67 134.75 136.18 0.0M
2025-05-22 136.61 137.68 136.19 136.93 0.0M
2025-05-21 138.93 138.98 136.87 136.87 0.0M
2025-05-20 140.14 140.38 139.22 139.80 0.0M
2025-05-19 138.71 140.74 138.71 140.54 0.0M
2025-05-16 138.79 140.12 138.70 140.11 0.1M
2025-05-15 137.90 138.93 137.90 138.88 0.0M
2025-05-14 138.45 138.45 137.50 137.81 0.1M
2025-05-13 138.18 139.23 138.18 138.46 0.2M
2025-05-12 137.98 137.98 136.79 137.86 0.0M
2025-05-09 133.73 133.80 132.80 133.49 0.1M
2025-05-08 132.50 134.47 132.47 133.37 0.1M
2025-05-07 131.11 131.97 130.89 131.44 0.1M
2025-05-06 130.72 131.61 130.61 130.82 0.0M
2025-05-05 131.27 132.74 131.27 131.97 0.1M
2025-05-02 131.22 132.35 131.22 131.92 0.0M
2025-05-01 129.54 130.52 129.35 129.56 0.2M
2025-04-30 126.83 129.26 125.87 128.97 0.0M
2025-04-29 127.05 128.39 126.73 128.19 0.7M
2025-04-28 127.07 127.82 125.94 127.20 0.0M
2025-04-25 126.27 126.99 125.96 126.71 0.0M
2025-04-24 124.34 127.06 124.04 126.81 0.0M
2025-04-23 126.11 127.61 124.33 124.59 0.1M
2025-04-22 121.32 123.37 121.32 123.08 0.0M
2025-04-21 122.13 122.13 119.04 120.24 0.0M
2025-04-17 122.80 124.09 122.53 122.86 0.1M
2025-04-16 123.49 124.33 121.51 122.40 0.1M
2025-04-15 124.37 125.46 124.15 124.21 0.1M
2025-04-14 125.15 125.59 123.65 124.72 0.1M
2025-04-11 120.93 124.00 120.19 123.41 0.1M
2025-04-10 122.87 122.91 118.13 121.33 0.1M
2025-04-09 113.95 126.04 113.47 125.11 0.2M
2025-04-08 120.50 120.50 113.33 115.07 0.1M
2025-04-07 113.14 120.35 111.51 116.30 0.3M
2025-04-04 120.54 121.19 116.76 116.96 0.4M
2025-04-03 126.44 127.96 124.68 124.83 0.1M
2025-04-02 129.52 132.49 129.52 132.01 0.1M
2025-04-01 130.09 131.05 129.10 130.86 0.0M
2025-03-31 127.88 130.73 127.26 130.18 0.1M
2025-03-28 131.51 131.51 128.90 129.10 0.0M
2025-03-27 132.41 132.83 131.62 131.92 0.0M
2025-03-26 133.29 133.83 131.97 132.34 0.0M
2025-03-25 133.08 133.19 132.49 133.08 0.0M
2025-03-24 131.58 133.17 131.58 132.92 0.0M
2025-03-21 129.93 130.53 129.35 130.34 0.0M
2025-03-20 131.10 132.21 130.52 131.20 0.1M
2025-03-19 130.64 132.67 130.64 132.09 0.0M
2025-03-18 130.56 130.71 129.81 130.40 0.0M
2025-03-17 129.44 131.86 129.44 131.46 0.0M
2025-03-14 128.24 129.94 128.24 129.88 0.0M
2025-03-13 128.69 129.18 127.00 127.48 0.1M
2025-03-12 130.13 130.13 128.18 129.08 0.1M
2025-03-11 130.74 130.74 128.26 128.98 0.1M
2025-03-10 131.41 132.70 129.94 130.90 0.0M
2025-03-07 131.75 133.54 130.64 133.27 0.0M
2025-03-06 132.44 133.35 131.53 132.25 0.1M
2025-03-05 132.22 134.42 132.22 133.95 0.1M
2025-03-04 134.12 134.22 131.28 132.05 0.1M
2025-03-03 137.83 138.05 134.58 135.34 0.0M
2025-02-28 135.73 137.17 135.26 137.17 0.0M
2025-02-27 136.41 137.20 135.46 135.54 0.0M
2025-02-26 136.51 136.99 135.61 135.88 0.3M
2025-02-25 135.41 136.36 134.32 135.85 0.1M
2025-02-24 136.17 136.17 134.75 135.18 0.1M
2025-02-21 138.74 138.82 135.14 135.57 0.1M
2025-02-20 139.75 139.80 137.91 138.63 0.0M
2025-02-19 140.02 140.26 139.43 139.98 0.0M
2025-02-18 139.47 140.40 139.47 140.40 0.3M
2025-02-14 139.68 139.68 138.99 139.16 0.1M
2025-02-13 139.10 139.50 138.72 139.39 0.0M
2025-02-12 138.18 139.17 137.84 138.78 0.0M
2025-02-11 139.37 139.92 139.07 139.92 0.0M
2025-02-10 140.26 140.26 139.25 139.95 0.0M
2025-02-07 140.49 140.74 139.21 139.30 0.0M
2025-02-06 140.39 140.53 139.35 140.14 0.0M
2025-02-05 139.48 140.20 139.15 140.17 0.1M
2025-02-04 139.20 139.64 138.96 139.01 0.0M
2025-02-03 137.94 139.99 137.62 139.33 0.1M
2025-01-31 141.65 141.90 140.53 140.53 0.0M
2025-01-30 139.94 141.72 139.94 141.52 0.0M
2025-01-29 139.88 140.67 139.42 139.53 0.0M
2025-01-28 140.58 140.58 139.37 139.94 0.0M
2025-01-27 139.64 140.56 139.50 140.41 0.1M
2025-01-24 141.95 142.05 141.36 141.64 0.0M
2025-01-23 141.43 142.21 140.94 142.00 0.0M
2025-01-22 141.20 141.20 140.65 140.77 0.0M
2025-01-21 139.44 140.86 139.44 140.76 0.0M
2025-01-17 138.40 138.86 137.99 138.30 0.0M
2025-01-16 136.60 137.55 136.60 137.43 0.0M
2025-01-15 137.04 137.04 135.89 136.29 0.0M
2025-01-14 133.86 134.81 133.44 134.69 0.0M
2025-01-13 130.71 132.93 130.41 132.87 0.0M
2025-01-10 132.84 132.84 131.30 131.48 0.0M
2025-01-08 133.09 133.94 132.49 133.86 0.0M
2025-01-07 134.15 134.38 132.93 133.39 0.0M
2025-01-06 134.77 135.02 133.63 133.80 0.0M
2025-01-03 133.40 134.37 132.90 134.27 0.0M
2025-01-02 134.31 134.54 132.34 132.82 0.0M