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
2021-12-31 112.52 113.18 112.30 112.74 0.0M
2021-12-30 112.97 113.30 112.58 112.62 0.0M
2021-12-29 112.54 113.11 112.48 112.87 0.0M
2021-12-28 112.16 113.07 112.16 112.63 0.1M
2021-12-27 111.37 112.38 111.26 112.33 0.0M
2021-12-23 110.69 111.59 110.69 111.22 0.0M
2021-12-22 109.43 110.36 109.37 110.33 0.1M
2021-12-21 107.54 109.58 107.50 109.47 0.1M
2021-12-20 107.36 107.36 106.00 106.81 1.1M
2021-12-17 110.23 110.37 108.75 108.99 0.0M
2021-12-16 111.37 111.56 110.02 110.54 0.0M
2021-12-15 109.28 110.29 108.49 110.20 0.1M
2021-12-14 109.27 110.49 108.61 109.05 0.0M
2021-12-13 110.79 111.03 109.93 110.09 0.1M
2021-12-10 111.32 111.51 110.78 111.36 0.1M
2021-12-09 111.08 111.40 110.76 110.89 0.0M
2021-12-08 111.05 111.46 110.67 111.32 0.0M
2021-12-07 110.35 111.50 110.35 110.71 0.1M
2021-12-06 107.83 109.61 107.67 108.98 0.0M
2021-12-03 107.90 108.01 106.09 107.10 0.0M
2021-12-02 104.88 108.00 104.88 107.64 0.1M
2021-12-01 107.33 107.89 104.42 104.49 0.0M
2021-11-30 107.79 108.04 105.94 106.09 0.1M
2021-11-29 109.31 109.53 108.08 108.71 0.1M
2021-11-26 108.55 108.99 107.92 108.47 0.1M
2021-11-24 110.54 111.44 110.54 111.33 0.0M
2021-11-23 110.71 111.02 110.16 110.95 0.0M
2021-11-22 111.78 112.02 110.68 110.70 0.0M
2021-11-19 111.93 112.13 111.42 111.47 0.2M
2021-11-18 113.22 113.22 111.87 112.25 0.0M
2021-11-17 113.67 113.76 112.31 112.97 0.1M
2021-11-16 114.08 114.76 114.08 114.29 0.2M
2021-11-15 114.28 114.39 113.70 113.79 0.0M
2021-11-12 112.63 113.74 112.63 113.65 0.0M
2021-11-11 113.24 113.24 112.45 112.50 0.1M
2021-11-10 113.06 113.77 112.62 112.97 0.0M
2021-11-09 113.72 113.72 112.70 113.23 0.0M
2021-11-08 114.03 114.19 113.51 113.87 0.0M
2021-11-05 112.90 113.70 112.90 113.23 0.0M
2021-11-04 111.89 112.57 111.80 112.04 0.0M
2021-11-03 111.06 111.74 110.69 111.64 0.0M
2021-11-02 111.60 111.64 111.15 111.61 0.1M
2021-11-01 111.74 111.80 111.37 111.65 0.0M
2021-10-29 111.23 111.75 111.01 111.24 0.0M
2021-10-28 111.01 111.45 110.86 111.41 0.0M
2021-10-27 113.17 113.17 110.61 110.65 0.0M
2021-10-26 114.22 114.26 113.18 113.18 0.0M
2021-10-25 113.67 114.28 113.45 113.86 0.0M
2021-10-22 113.25 113.81 113.05 113.38 0.0M
2021-10-21 113.04 113.20 112.32 113.02 0.0M
2021-10-20 113.00 113.48 113.00 113.20 0.0M
2021-10-19 112.99 113.18 112.46 113.18 0.1M
2021-10-18 111.71 112.41 111.16 112.38 0.1M
2021-10-15 111.50 112.38 111.46 112.05 0.1M
2021-10-14 109.42 110.71 109.42 110.67 0.0M
2021-10-13 108.81 108.81 107.63 108.48 0.0M
2021-10-12 108.68 109.10 108.19 108.39 0.0M
2021-10-11 109.53 110.12 108.54 108.54 0.0M
2021-10-08 110.55 110.55 109.68 109.80 0.0M
2021-10-07 109.98 110.97 109.98 110.18 0.0M
2021-10-06 107.72 109.25 107.26 109.19 0.0M
2021-10-05 107.72 109.29 107.49 108.66 0.1M
2021-10-04 108.80 109.02 106.87 107.53 0.1M
2021-10-01 107.62 109.40 106.93 108.98 0.1M
2021-09-30 109.29 109.47 107.15 107.16 0.1M
2021-09-29 109.41 109.55 108.87 108.94 0.1M
2021-09-28 110.17 110.35 108.76 108.95 0.1M
2021-09-27 111.07 111.71 110.86 110.90 0.0M
2021-09-24 110.58 111.16 110.43 110.99 0.0M
2021-09-23 109.64 111.54 109.64 111.16 0.1M
2021-09-22 108.49 109.67 108.48 109.19 0.1M
2021-09-21 109.13 109.13 107.60 107.97 0.3M
2021-09-20 108.06 108.60 107.25 108.57 0.1M
2021-09-17 111.23 111.23 109.77 109.93 0.0M
2021-09-16 111.67 111.82 111.05 111.20 0.0M
2021-09-15 110.82 112.05 110.67 111.75 0.2M
2021-09-14 112.15 112.15 110.61 110.78 0.1M
2021-09-13 112.76 112.76 111.28 111.86 0.1M
2021-09-10 112.89 113.03 111.90 111.94 0.1M
2021-09-09 113.10 113.50 112.43 112.47 0.0M
2021-09-08 112.92 113.21 112.45 113.00 0.0M
2021-09-07 114.46 114.46 113.06 113.06 0.1M
2021-09-03 114.74 115.12 114.56 114.67 0.0M
2021-09-02 114.50 115.12 114.50 114.98 0.4M
2021-09-01 114.76 114.98 113.90 114.26 0.4M
2021-08-31 115.13 115.34 114.39 114.57 0.0M
2021-08-30 114.78 115.27 114.59 114.94 0.1M
2021-08-27 113.90 114.76 113.90 114.63 0.0M
2021-08-26 114.13 114.14 113.52 113.60 0.1M
2021-08-25 113.70 114.53 113.57 114.22 0.0M
2021-08-24 113.40 114.00 113.40 113.75 0.0M
2021-08-23 112.83 113.56 112.83 113.31 0.1M
2021-08-20 112.09 112.60 111.94 112.43 0.0M
2021-08-19 111.60 112.24 111.28 111.74 0.1M
2021-08-18 113.26 113.54 112.21 112.31 0.1M
2021-08-17 113.97 113.97 112.58 113.38 0.0M
2021-08-16 113.73 114.50 113.32 114.48 0.1M
2021-08-13 114.58 114.58 114.01 114.12 0.0M
2021-08-12 114.65 114.65 114.01 114.25 0.0M
2021-08-11 113.66 114.50 113.57 114.50 0.1M
2021-08-10 112.93 113.54 112.72 113.29 0.0M
2021-08-09 112.56 112.88 112.29 112.61 0.1M
2021-08-06 112.70 113.06 112.70 112.90 0.1M
2021-08-05 112.04 112.72 112.03 112.41 0.1M
2021-08-04 112.29 112.61 111.63 111.74 0.2M
2021-08-03 111.81 112.87 111.21 112.87 0.2M
2021-08-02 112.86 113.87 111.77 111.86 0.5M
2021-07-30 112.27 112.81 112.25 112.62 0.0M
2021-07-29 112.93 113.38 112.54 112.99 0.0M
2021-07-28 112.74 113.05 112.06 112.65 0.0M
2021-07-27 112.72 112.96 111.93 112.62 0.0M
2021-07-26 113.03 113.23 112.56 113.15 0.1M
2021-07-23 112.64 113.36 112.54 113.27 0.1M
2021-07-22 112.60 112.77 112.20 112.38 0.0M
2021-07-21 112.00 112.79 111.71 112.70 0.1M
2021-07-20 109.45 111.83 109.30 111.51 0.5M
2021-07-19 109.63 109.63 108.17 108.96 0.1M
2021-07-16 112.33 112.46 111.07 111.12 0.0M
2021-07-15 111.31 112.25 111.31 111.99 0.0M
2021-07-14 112.49 112.72 111.70 112.01 0.3M
2021-07-13 112.67 112.73 111.96 111.96 0.0M
2021-07-12 112.14 112.90 112.01 112.87 0.0M
2021-07-09 111.60 112.70 111.60 112.70 0.1M
2021-07-08 110.47 111.52 110.13 110.88 0.2M
2021-07-07 111.33 112.43 111.17 112.43 0.1M
2021-07-06 111.71 111.71 110.17 111.21 0.2M
2021-07-02 111.71 112.09 111.53 112.01 0.2M
2021-07-01 111.26 111.69 111.22 111.69 0.6M
2021-06-30 110.35 111.20 110.35 111.12 0.1M
2021-06-29 111.15 111.29 110.54 110.61 0.1M
2021-06-28 110.95 110.95 110.33 110.73 0.1M
2021-06-25 111.32 111.32 110.88 111.13 0.0M
2021-06-24 110.34 110.97 110.13 110.83 0.1M
2021-06-23 110.30 110.39 109.80 109.82 0.1M
2021-06-22 109.50 110.14 109.15 110.02 0.1M
2021-06-21 108.25 109.80 108.08 109.69 0.1M
2021-06-18 107.90 108.28 107.58 107.63 0.1M
2021-06-17 109.61 110.08 108.00 108.91 0.2M
2021-06-16 111.09 111.09 109.61 109.93 0.0M
2021-06-15 111.00 111.09 110.48 111.02 0.1M
2021-06-14 111.24 111.24 110.20 110.74 0.1M
2021-06-11 110.83 111.14 110.59 111.10 0.0M
2021-06-10 111.15 111.54 110.58 110.70 0.0M
2021-06-09 112.21 112.21 110.99 111.04 0.0M
2021-06-08 111.94 112.05 111.24 111.91 0.0M
2021-06-07 112.59 112.59 111.33 111.53 0.1M
2021-06-04 112.03 112.41 111.86 112.38 0.1M
2021-06-03 111.87 112.17 111.00 111.74 0.1M
2021-06-02 112.89 112.89 111.98 112.10 0.1M
2021-06-01 112.96 113.01 112.19 112.36 0.1M
2021-05-28 112.53 112.53 111.79 112.02 0.4M
2021-05-27 111.45 112.21 111.45 111.98 0.1M
2021-05-26 110.97 111.04 110.48 110.90 0.1M
2021-05-25 110.92 111.57 110.55 110.69 0.2M
2021-05-24 110.87 111.09 110.41 110.95 0.1M
2021-05-21 110.62 111.02 109.94 110.06 0.1M
2021-05-20 109.43 110.09 109.21 109.82 0.1M
2021-05-19 108.17 109.10 107.41 109.10 0.1M
2021-05-18 111.26 111.26 109.63 109.63 0.0M
2021-05-17 111.26 111.60 110.39 111.14 0.1M
2021-05-14 110.92 111.73 110.29 111.54 0.1M
2021-05-13 108.27 110.51 108.27 110.07 0.1M
2021-05-12 110.45 110.74 108.13 108.27 0.1M
2021-05-11 111.08 111.51 109.97 111.21 0.1M
2021-05-10 113.28 113.67 112.27 112.31 0.1M
2021-05-07 111.98 112.93 111.52 112.79 0.1M
2021-05-06 111.60 111.81 110.67 111.81 0.1M
2021-05-05 111.74 111.74 110.36 111.10 0.3M
2021-05-04 110.66 111.11 109.95 111.09 0.2M
2021-05-03 111.19 111.47 110.85 111.06 0.1M
2021-04-30 111.07 111.07 110.03 110.32 0.1M
2021-04-29 111.60 111.60 110.73 111.47 0.1M
2021-04-28 111.15 111.37 110.87 110.87 0.1M
2021-04-27 110.98 111.18 110.48 111.08 0.1M
2021-04-26 111.02 111.41 110.51 110.59 0.1M
2021-04-23 109.77 110.91 109.39 110.65 0.0M
2021-04-22 110.00 110.65 109.16 109.37 0.1M
2021-04-21 108.23 109.85 108.21 109.85 0.1M
2021-04-20 109.45 109.74 108.11 108.61 0.1M
2021-04-19 110.03 110.03 109.07 109.51 0.1M
2021-04-16 110.49 110.55 109.75 110.11 0.1M
2021-04-15 109.75 109.89 109.36 109.89 0.3M
2021-04-14 109.48 109.81 108.93 108.99 0.1M
2021-04-13 109.55 109.57 108.75 109.30 0.1M
2021-04-12 109.10 109.58 108.80 109.42 0.1M
2021-04-09 107.87 109.03 107.87 109.03 0.1M
2021-04-08 107.69 108.04 107.00 108.04 0.1M
2021-04-07 107.79 107.89 107.00 107.24 0.1M
2021-04-06 107.92 108.12 107.50 107.69 0.1M
2021-04-05 107.51 107.94 107.02 107.80 0.1M
2021-04-01 106.18 106.60 105.83 106.50 0.3M
2021-03-31 106.17 106.27 105.53 105.69 0.1M
2021-03-30 105.52 105.94 105.01 105.73 0.1M
2021-03-29 105.88 106.12 104.92 105.43 0.1M
2021-03-26 104.33 105.87 103.98 105.87 0.1M
2021-03-25 102.20 103.91 101.19 103.77 0.1M
2021-03-24 102.95 104.06 102.62 102.66 0.2M
2021-03-23 103.73 103.93 101.90 102.21 0.1M
2021-03-22 103.76 104.27 103.30 103.87 0.1M
2021-03-19 104.80 104.95 103.46 103.77 0.1M
2021-03-18 105.22 105.94 104.30 104.47 0.1M
2021-03-17 104.64 105.47 104.21 105.37 0.1M
2021-03-16 105.88 106.09 104.39 104.46 0.1M
2021-03-15 105.34 105.75 104.30 105.75 0.1M
2021-03-12 103.89 104.92 103.56 104.88 0.1M
2021-03-11 103.98 104.58 103.42 104.01 0.1M
2021-03-10 102.70 103.69 102.25 103.11 0.1M
2021-03-09 102.36 103.07 101.93 101.96 0.1M
2021-03-08 102.22 103.05 101.16 101.21 0.2M
2021-03-05 99.92 101.22 97.25 100.97 0.1M
2021-03-04 101.20 101.37 97.39 98.73 0.2M
2021-03-03 101.87 102.08 101.02 101.02 0.1M
2021-03-02 102.59 102.59 101.56 101.76 0.2M
2021-03-01 101.04 102.87 100.99 102.28 0.3M
2021-02-26 100.57 100.68 99.31 99.47 0.1M
2021-02-25 102.20 102.23 99.64 100.10 0.1M
2021-02-24 100.71 102.57 100.51 102.25 0.1M
2021-02-23 100.27 101.02 98.85 100.74 0.1M
2021-02-22 100.61 101.61 100.38 100.73 0.2M
2021-02-19 100.71 101.54 100.71 101.20 0.1M
2021-02-18 99.99 100.47 99.45 100.20 0.1M
2021-02-17 101.19 101.19 100.03 100.79 0.1M
2021-02-16 101.62 101.85 101.17 101.32 0.1M
2021-02-12 100.25 101.34 100.25 101.25 0.1M
2021-02-11 100.45 100.75 99.68 100.27 0.1M
2021-02-10 100.73 100.73 99.53 99.98 0.1M
2021-02-09 99.92 100.40 99.29 100.18 0.1M
2021-02-08 99.42 100.04 99.08 100.03 0.3M
2021-02-05 98.87 98.95 98.40 98.61 0.1M
2021-02-04 97.34 98.17 97.21 98.12 0.2M
2021-02-03 97.03 97.03 95.98 96.70 0.1M
2021-02-02 95.90 96.92 95.86 96.55 0.1M
2021-02-01 94.33 94.91 93.69 94.72 0.2M
2021-01-29 94.62 94.93 92.95 93.24 0.1M
2021-01-28 94.65 96.15 94.52 95.04 0.1M
2021-01-27 94.62 94.82 93.03 93.78 0.1M
2021-01-26 97.91 97.91 96.04 96.09 0.1M
2021-01-25 97.87 97.87 96.15 97.17 0.1M
2021-01-22 97.55 98.14 97.16 97.89 0.1M
2021-01-21 98.96 98.97 98.01 98.15 0.1M
2021-01-20 98.72 98.87 98.21 98.78 0.2M
2021-01-19 98.63 98.70 98.00 98.00 0.2M
2021-01-15 98.47 98.47 96.77 97.55 0.2M
2021-01-14 99.03 99.42 98.55 98.71 0.2M
2021-01-13 99.41 99.41 98.70 98.74 0.1M
2021-01-12 99.08 99.52 98.35 99.38 0.1M
2021-01-11 98.14 99.15 97.93 98.73 0.1M
2021-01-08 99.54 99.58 98.17 99.13 0.1M
2021-01-07 98.81 99.22 98.23 99.01 0.1M
2021-01-06 96.33 98.88 96.33 98.01 0.2M
2021-01-05 95.14 96.34 95.14 96.10 0.1M
2021-01-04 97.58 97.58 94.42 95.12 0.3M