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
2022-12-30 96.07 96.53 95.54 96.46 0.0M
2022-12-29 96.01 97.07 95.75 96.83 0.0M
2022-12-28 96.54 97.10 95.33 95.35 0.0M
2022-12-27 96.23 96.91 96.09 96.52 0.0M
2022-12-23 95.43 96.33 95.26 96.24 0.0M
2022-12-22 96.29 96.29 94.30 95.64 0.0M
2022-12-21 96.10 97.09 96.07 96.92 0.1M
2022-12-20 94.76 95.74 94.76 95.37 0.0M
2022-12-19 95.77 96.24 94.65 95.05 0.0M
2022-12-16 96.06 96.20 95.06 95.87 0.1M
2022-12-15 97.96 98.31 96.29 96.70 0.1M
2022-12-14 99.80 100.78 98.98 99.47 0.0M
2022-12-13 101.95 101.95 99.25 99.88 0.1M
2022-12-12 97.66 99.59 97.66 99.59 0.0M
2022-12-09 98.18 98.66 97.77 97.81 0.0M
2022-12-08 98.41 99.02 98.15 98.54 0.0M
2022-12-07 97.59 98.26 97.36 97.83 0.0M
2022-12-06 99.19 99.29 97.11 97.83 0.0M
2022-12-05 100.57 100.57 99.07 99.32 0.1M
2022-12-02 99.69 101.63 99.69 101.21 2.3M
2022-12-01 101.17 101.39 100.09 100.88 0.0M
2022-11-30 98.36 100.65 97.56 100.63 0.0M
2022-11-29 98.16 98.65 97.87 98.34 0.0M
2022-11-28 98.97 99.60 97.85 98.19 0.1M
2022-11-25 99.66 100.06 99.65 100.00 0.0M
2022-11-23 99.07 99.94 99.07 99.55 0.0M
2022-11-22 98.39 99.11 98.29 99.07 0.0M
2022-11-21 97.72 98.16 97.58 97.89 0.0M
2022-11-18 98.26 98.54 97.44 98.05 0.0M
2022-11-17 96.53 97.49 96.10 97.48 0.0M
2022-11-16 98.48 98.75 97.85 97.94 0.0M
2022-11-15 99.42 99.48 97.95 98.81 0.0M
2022-11-14 98.18 99.33 97.94 97.94 0.0M
2022-11-11 98.18 99.10 98.07 98.63 0.0M
2022-11-10 96.40 98.21 96.32 98.15 0.0M
2022-11-09 94.08 94.37 92.91 93.05 0.0M
2022-11-08 94.27 95.57 93.87 94.83 0.1M
2022-11-07 93.02 93.98 92.56 93.86 0.0M
2022-11-04 92.09 92.92 91.15 92.56 0.0M
2022-11-03 90.44 91.79 90.16 91.00 0.0M
2022-11-02 93.82 94.88 91.76 91.76 0.0M
2022-11-01 94.96 94.96 93.59 94.17 0.2M
2022-10-31 94.28 94.69 93.87 94.13 0.0M
2022-10-28 92.81 94.89 92.81 94.81 0.0M
2022-10-27 92.52 93.53 92.41 92.62 0.1M
2022-10-26 91.56 93.16 91.56 92.02 0.1M
2022-10-25 89.75 91.38 89.75 91.32 0.1M
2022-10-24 89.21 90.00 89.00 89.68 0.0M
2022-10-21 86.43 88.77 86.43 88.71 0.0M
2022-10-20 87.77 88.59 86.35 86.57 0.0M
2022-10-19 88.04 88.59 87.20 87.85 0.0M
2022-10-18 89.02 89.21 87.79 88.84 0.0M
2022-10-17 86.47 87.43 86.47 87.05 0.1M
2022-10-14 87.47 87.86 84.76 84.90 0.0M
2022-10-13 82.93 87.28 82.74 86.85 0.1M
2022-10-12 85.47 85.73 84.83 84.86 0.1M
2022-10-11 85.54 86.63 85.01 85.44 0.0M
2022-10-10 86.38 86.69 85.37 86.00 0.0M
2022-10-07 87.27 87.27 85.68 86.23 0.0M
2022-10-06 88.58 89.11 87.95 88.14 0.1M
2022-10-05 88.01 89.75 87.89 89.13 0.1M
2022-10-04 87.34 89.18 87.34 89.16 0.1M
2022-10-03 84.43 86.78 84.27 86.11 0.1M
2022-09-30 84.67 85.51 83.66 83.78 0.0M
2022-09-29 85.11 85.11 84.03 84.64 0.1M
2022-09-28 84.38 86.41 84.16 86.01 0.2M
2022-09-27 85.07 85.58 83.50 84.08 0.1M
2022-09-26 85.12 85.88 84.21 84.49 0.1M
2022-09-23 86.21 86.30 84.80 85.87 0.3M
2022-09-22 88.50 88.50 87.25 87.28 0.1M
2022-09-21 90.76 91.53 88.76 88.82 0.0M
2022-09-20 90.43 90.51 89.61 90.25 0.0M
2022-09-19 89.77 91.46 89.77 91.41 0.0M
2022-09-16 90.44 90.70 89.76 90.45 0.1M
2022-09-15 92.95 93.97 91.90 92.22 0.0M
2022-09-14 93.84 93.84 92.56 93.27 0.0M
2022-09-13 95.13 95.78 93.38 93.62 0.0M
2022-09-12 97.25 97.88 96.95 97.47 0.0M
2022-09-09 95.67 96.80 95.67 96.65 0.0M
2022-09-08 93.92 95.23 93.59 95.16 0.1M
2022-09-07 92.77 94.87 92.77 94.71 0.0M
2022-09-06 93.01 93.60 92.25 93.02 0.1M
2022-09-02 94.91 95.11 92.54 92.97 0.1M
2022-09-01 93.21 94.02 92.74 93.96 0.0M
2022-08-31 95.32 95.48 93.95 93.96 0.0M
2022-08-30 96.29 96.29 94.30 94.79 0.1M
2022-08-29 95.62 96.61 95.43 95.86 0.0M
2022-08-26 100.01 100.01 96.43 96.44 0.0M
2022-08-25 98.78 100.04 98.78 100.04 0.0M
2022-08-24 98.06 98.85 98.06 98.45 0.0M
2022-08-23 98.09 98.82 98.08 98.17 0.0M
2022-08-22 99.13 99.16 98.25 98.35 0.1M
2022-08-19 100.89 101.12 100.28 100.49 0.0M
2022-08-18 101.41 102.03 101.26 101.86 0.1M
2022-08-17 101.36 101.85 100.93 101.46 0.0M
2022-08-16 101.81 102.84 101.58 102.55 0.0M
2022-08-15 100.85 102.27 100.85 102.13 0.0M
2022-08-12 100.92 101.67 100.49 101.66 0.1M
2022-08-11 100.83 101.13 100.11 100.18 0.0M
2022-08-10 99.09 100.13 99.09 99.85 0.0M
2022-08-09 98.12 98.12 97.38 97.55 0.0M
2022-08-08 98.68 99.24 98.08 98.29 0.0M
2022-08-05 97.11 98.40 97.10 98.35 0.0M
2022-08-04 97.90 98.45 97.64 98.25 0.0M
2022-08-03 97.37 98.28 97.09 98.03 0.0M
2022-08-02 97.23 97.72 96.48 96.78 0.0M
2022-08-01 97.38 98.14 96.80 97.86 0.0M
2022-07-29 96.12 98.02 96.12 97.84 0.0M
2022-07-28 95.00 96.32 94.44 96.23 0.0M
2022-07-27 93.18 94.87 92.85 94.47 0.1M
2022-07-26 93.09 93.33 92.63 92.88 0.0M
2022-07-25 93.46 93.78 92.78 93.64 0.1M
2022-07-22 94.16 94.39 92.83 93.33 0.0M
2022-07-21 92.26 93.76 92.26 93.72 0.0M
2022-07-20 91.45 92.79 91.45 92.63 0.0M
2022-07-19 89.36 92.00 89.35 91.83 0.1M
2022-07-18 89.94 90.30 88.46 88.65 0.0M
2022-07-15 88.49 89.30 88.16 89.20 0.1M
2022-07-14 86.63 87.58 86.19 87.54 0.0M
2022-07-13 87.52 88.62 87.22 88.11 0.0M
2022-07-12 88.46 89.86 88.38 88.83 0.0M
2022-07-11 88.94 89.46 88.85 89.06 0.0M
2022-07-08 89.61 90.08 89.03 89.67 0.0M
2022-07-07 89.52 90.22 89.07 90.02 0.0M
2022-07-06 88.54 89.37 87.92 88.92 0.5M
2022-07-05 87.73 88.58 86.54 88.57 0.1M
2022-07-01 87.83 89.38 87.50 89.15 0.1M
2022-06-30 87.35 88.78 86.54 88.13 0.0M
2022-06-29 88.87 88.87 87.86 88.51 0.1M
2022-06-28 90.86 91.86 88.88 88.94 0.0M
2022-06-27 90.96 91.43 90.37 90.53 0.0M
2022-06-24 88.22 90.89 88.22 90.86 0.1M
2022-06-23 87.93 87.93 86.44 87.52 0.1M
2022-06-22 86.50 88.26 86.50 87.53 0.2M
2022-06-21 87.55 88.27 87.44 87.85 0.1M
2022-06-17 86.20 86.98 85.30 86.43 0.1M
2022-06-16 87.88 87.88 85.69 86.15 0.1M
2022-06-15 89.70 90.86 88.34 89.76 0.3M
2022-06-14 89.34 89.76 88.07 88.70 0.1M
2022-06-13 89.85 90.29 88.42 88.92 1.2M
2022-06-10 93.53 93.54 92.20 92.20 0.1M
2022-06-09 97.03 97.31 95.32 95.32 0.0M
2022-06-08 98.68 99.00 97.59 97.82 0.0M
2022-06-07 97.41 99.46 97.25 99.36 0.0M
2022-06-06 98.58 99.10 98.06 98.26 0.1M
2022-06-03 97.53 98.16 97.36 97.75 0.1M
2022-06-02 96.37 98.52 96.36 98.44 0.1M
2022-06-01 97.45 97.84 95.58 96.26 0.1M
2022-05-31 97.14 97.69 96.18 97.02 0.0M
2022-05-27 96.22 97.81 96.22 97.81 0.4M
2022-05-26 94.06 95.89 94.06 95.53 0.0M
2022-05-25 92.43 93.91 92.37 93.49 0.1M
2022-05-24 92.79 93.02 91.15 92.72 0.1M
2022-05-23 92.41 93.67 92.16 93.52 0.1M
2022-05-20 92.75 92.83 89.70 91.62 0.1M
2022-05-19 91.49 93.19 91.10 92.10 0.1M
2022-05-18 94.80 95.16 92.35 92.57 0.2M
2022-05-17 95.10 96.02 94.47 95.88 0.1M
2022-05-16 93.68 94.37 92.92 93.56 0.1M
2022-05-13 93.32 94.59 93.19 94.03 0.1M
2022-05-12 91.43 92.96 90.49 92.25 0.1M
2022-05-11 92.89 94.53 92.06 92.16 0.2M
2022-05-10 94.99 95.24 92.09 93.20 1.5M
2022-05-09 95.21 95.46 93.39 93.71 0.2M
2022-05-06 97.10 97.17 95.17 96.57 0.3M
2022-05-05 100.22 100.56 97.05 97.84 0.2M
2022-05-04 98.33 101.46 97.80 101.39 0.1M
2022-05-03 97.83 98.91 97.63 98.26 0.1M
2022-05-02 97.48 98.41 95.79 97.77 0.1M
2022-04-29 100.07 100.83 97.40 97.52 0.1M
2022-04-28 99.18 101.09 98.54 100.65 0.1M
2022-04-27 98.16 99.56 97.87 98.54 0.1M
2022-04-26 99.50 99.61 97.55 97.56 0.1M
2022-04-25 99.33 100.41 98.04 100.32 0.1M
2022-04-22 102.24 102.24 99.71 99.81 0.1M
2022-04-21 104.77 105.23 102.54 102.75 0.0M
2022-04-20 104.16 104.79 103.85 104.00 0.1M
2022-04-19 101.57 103.80 101.57 103.64 0.1M
2022-04-18 101.68 102.49 101.14 101.62 0.0M
2022-04-14 102.31 102.99 101.95 101.95 0.1M
2022-04-13 101.07 102.44 101.02 102.34 0.0M
2022-04-12 102.47 103.04 101.05 101.35 0.0M
2022-04-11 101.96 102.87 101.65 101.75 0.1M
2022-04-08 102.72 103.61 102.22 102.55 0.1M
2022-04-07 102.46 103.37 101.69 102.90 0.1M
2022-04-06 103.18 103.36 102.25 102.97 0.1M
2022-04-05 105.45 106.04 104.04 104.30 0.1M
2022-04-04 105.70 105.87 104.83 105.81 0.1M
2022-04-01 105.97 106.06 104.76 105.45 0.0M
2022-03-31 107.03 107.27 105.40 105.43 0.1M
2022-03-30 107.84 107.89 106.62 107.06 0.1M
2022-03-29 106.86 108.05 106.86 107.85 0.1M
2022-03-28 105.42 105.93 104.70 105.91 0.0M
2022-03-25 105.60 105.71 104.77 105.65 0.1M
2022-03-24 104.64 105.23 104.27 105.22 0.0M
2022-03-23 105.59 105.64 104.57 104.58 0.0M
2022-03-22 105.47 106.39 105.47 106.12 0.1M
2022-03-21 105.30 105.70 104.75 105.31 0.1M
2022-03-18 104.16 105.73 103.91 105.67 0.1M
2022-03-17 102.66 104.49 102.66 104.49 0.1M
2022-03-16 101.91 103.20 100.96 103.18 0.1M
2022-03-15 99.74 101.19 99.74 101.09 0.1M
2022-03-14 99.53 100.72 98.73 99.23 0.1M
2022-03-11 100.56 100.94 98.96 99.07 0.1M
2022-03-10 99.02 99.99 98.83 99.77 0.1M
2022-03-09 99.34 100.77 99.34 100.23 0.1M
2022-03-08 97.84 100.14 97.03 97.52 0.2M
2022-03-07 101.05 101.25 97.81 97.89 0.1M
2022-03-04 101.77 101.77 100.10 101.37 0.1M
2022-03-03 103.82 103.95 102.23 102.47 0.1M
2022-03-02 101.43 103.42 101.33 103.00 0.1M
2022-03-01 103.26 103.47 100.60 101.19 0.3M
2022-02-28 102.67 104.11 102.35 103.66 0.1M
2022-02-25 101.69 103.74 101.24 103.55 0.1M
2022-02-24 97.14 101.25 96.25 101.00 0.2M
2022-02-23 102.37 102.37 99.55 99.66 0.3M
2022-02-22 102.21 103.32 101.18 101.71 0.2M
2022-02-18 103.39 104.09 102.44 102.70 0.2M
2022-02-17 105.10 105.18 103.41 103.58 0.6M
2022-02-16 105.31 106.22 104.78 105.84 0.1M
2022-02-15 104.91 105.77 104.90 105.51 0.1M
2022-02-14 104.03 104.63 103.35 104.07 0.1M
2022-02-11 105.99 106.55 103.81 104.27 0.1M
2022-02-10 106.71 108.01 105.40 105.85 0.1M
2022-02-09 106.94 108.02 106.94 107.89 0.1M
2022-02-08 105.01 106.28 105.01 106.01 0.1M
2022-02-07 105.86 106.02 104.96 105.20 0.1M
2022-02-04 105.78 106.41 104.44 105.58 0.1M
2022-02-03 107.13 107.56 106.09 106.26 0.1M
2022-02-02 108.15 108.65 107.42 108.44 0.2M
2022-02-01 107.75 109.12 107.43 108.93 0.1M
2022-01-31 105.16 107.38 104.93 107.36 0.1M
2022-01-28 103.46 105.78 102.40 105.75 0.2M
2022-01-27 104.83 105.44 102.79 103.23 0.3M
2022-01-26 105.02 106.64 102.92 103.84 0.1M
2022-01-25 104.12 105.81 102.42 104.62 0.2M
2022-01-24 103.82 105.93 101.66 105.75 1.2M
2022-01-21 107.08 107.75 105.39 105.50 0.2M
2022-01-20 108.60 110.20 107.22 107.34 0.1M
2022-01-19 109.82 109.96 108.39 108.39 0.0M
2022-01-18 110.21 110.21 109.24 109.56 0.2M
2022-01-14 110.75 111.24 109.91 111.08 0.1M
2022-01-13 112.54 113.17 111.54 111.80 0.1M
2022-01-12 112.57 112.90 111.87 112.16 0.1M
2022-01-11 110.89 112.16 109.98 112.05 0.1M
2022-01-10 111.70 111.87 109.36 110.98 0.1M
2022-01-07 112.47 113.02 112.22 112.24 0.0M
2022-01-06 112.73 113.33 112.49 112.81 0.1M
2022-01-05 114.23 114.87 112.70 112.77 0.0M
2022-01-04 113.10 114.31 113.10 114.07 0.2M
2022-01-03 112.86 113.32 112.19 112.70 0.1M