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
2024-12-31 134.00 134.24 133.20 133.52 0.1M
2024-12-30 133.52 134.13 132.45 133.60 0.0M
2024-12-27 135.66 136.15 134.46 135.08 0.1M
2024-12-26 135.48 136.36 135.18 136.28 0.0M
2024-12-24 134.91 135.99 134.91 135.99 0.0M
2024-12-23 134.57 134.94 133.77 134.94 0.0M
2024-12-20 133.43 135.97 133.29 135.08 0.0M
2024-12-19 134.40 135.36 133.53 133.67 0.1M
2024-12-18 137.83 138.11 133.26 133.26 0.0M
2024-12-17 138.26 138.26 137.29 137.65 0.0M
2024-12-16 139.19 139.50 139.03 139.08 0.0M
2024-12-13 139.34 139.58 138.75 138.97 0.0M
2024-12-12 139.63 139.84 139.30 139.30 0.0M
2024-12-11 140.38 140.55 139.99 140.10 0.0M
2024-12-10 139.88 140.28 139.13 139.68 0.0M
2024-12-09 141.70 141.77 139.99 140.07 0.0M
2024-12-06 141.83 141.93 141.21 141.38 0.0M
2024-12-05 142.56 142.56 141.30 141.31 0.0M
2024-12-04 142.39 142.64 142.03 142.51 0.0M
2024-12-03 143.07 143.07 141.84 142.27 0.1M
2024-12-02 144.02 144.02 142.71 143.07 0.0M
2024-11-29 143.55 144.20 143.55 143.93 0.0M
2024-11-27 143.91 144.16 143.19 143.21 0.0M
2024-11-26 143.46 143.66 142.89 143.52 0.0M
2024-11-25 143.25 143.89 143.07 143.60 0.0M
2024-11-22 140.78 142.45 140.78 142.39 0.0M
2024-11-21 139.67 141.27 139.33 140.80 0.1M
2024-11-20 138.94 139.01 138.19 138.98 0.0M
2024-11-19 138.21 139.22 138.04 138.95 0.0M
2024-11-18 139.02 139.54 138.79 139.10 0.0M
2024-11-15 139.31 139.67 138.61 138.85 0.0M
2024-11-14 141.94 141.94 139.64 139.70 0.0M
2024-11-13 141.97 142.46 141.59 141.77 0.0M
2024-11-12 142.87 143.13 141.17 141.66 0.0M
2024-11-11 142.20 143.32 142.20 142.86 0.0M
2024-11-08 140.55 141.95 140.55 141.36 0.0M
2024-11-07 141.20 141.20 139.99 140.30 0.2M
2024-11-06 139.77 141.00 138.92 140.97 0.1M
2024-11-05 133.81 135.32 133.81 135.32 0.0M
2024-11-04 133.68 134.12 133.08 133.47 0.0M
2024-11-01 133.56 134.23 133.45 133.51 0.0M
2024-10-31 134.10 134.37 133.06 133.17 0.0M
2024-10-30 134.05 135.16 134.05 134.39 0.0M
2024-10-29 134.23 134.69 133.59 134.15 0.0M
2024-10-28 134.49 135.06 134.49 134.81 0.0M
2024-10-25 135.15 135.29 133.81 134.13 0.0M
2024-10-24 135.53 135.53 134.26 134.55 0.1M
2024-10-23 135.28 135.87 134.50 135.18 0.0M
2024-10-22 136.20 136.20 134.97 135.43 0.1M
2024-10-21 137.61 137.66 136.66 136.98 0.2M
2024-10-18 137.56 137.88 136.98 137.86 0.0M
2024-10-17 137.86 137.86 137.28 137.57 0.0M
2024-10-16 136.37 137.57 136.37 137.53 0.0M
2024-10-15 137.00 137.23 136.08 136.16 0.1M
2024-10-14 135.49 136.86 135.49 136.78 0.0M
2024-10-11 134.64 135.67 134.64 135.66 0.0M
2024-10-10 134.24 134.28 133.67 134.01 0.0M
2024-10-09 133.52 134.78 133.52 134.66 0.0M
2024-10-08 133.53 133.75 133.11 133.60 0.0M
2024-10-07 133.23 133.74 132.76 133.29 0.0M
2024-10-04 133.82 133.90 132.85 133.86 0.0M
2024-10-03 133.04 133.26 132.56 132.97 0.0M
2024-10-02 133.61 133.83 132.78 133.57 0.0M
2024-10-01 133.74 134.20 132.68 133.66 0.1M
2024-09-30 133.22 133.78 132.47 133.67 0.0M
2024-09-27 133.47 134.20 133.07 133.32 0.0M
2024-09-26 133.01 133.34 132.92 133.03 0.0M
2024-09-25 132.63 132.89 131.64 131.81 0.0M
2024-09-24 133.05 133.11 132.56 132.85 0.0M
2024-09-23 132.45 133.21 132.45 133.07 0.0M
2024-09-20 132.23 132.69 131.59 132.25 0.0M
2024-09-19 133.05 133.31 132.15 133.11 0.0M
2024-09-18 131.63 132.79 131.01 131.04 0.0M
2024-09-17 130.98 131.70 130.75 131.38 0.1M
2024-09-16 130.23 130.83 129.94 130.74 0.0M
2024-09-13 128.99 130.20 128.99 129.67 0.0M
2024-09-12 127.57 128.62 126.93 128.62 0.0M
2024-09-11 126.92 127.66 124.47 127.54 0.1M
2024-09-10 127.23 127.23 126.09 127.18 0.0M
2024-09-09 126.04 127.42 126.04 126.96 0.0M
2024-09-06 126.50 127.32 124.97 125.17 0.1M
2024-09-05 127.69 127.69 125.68 126.23 0.0M
2024-09-04 127.96 128.28 127.24 127.70 0.0M
2024-09-03 129.59 129.59 127.27 127.61 0.0M
2024-08-30 129.50 130.29 128.66 130.26 0.0M
2024-08-29 128.36 129.96 128.01 128.98 0.0M
2024-08-28 127.84 128.49 127.23 127.73 0.1M
2024-08-27 127.78 128.08 127.31 127.98 0.0M
2024-08-26 127.86 128.78 127.82 127.97 0.0M
2024-08-23 127.08 128.04 127.06 127.87 0.0M
2024-08-22 127.09 127.16 126.23 126.60 0.0M
2024-08-21 126.37 126.82 126.06 126.75 0.0M
2024-08-20 126.12 126.28 125.56 125.93 0.1M
2024-08-19 125.68 126.18 125.68 126.18 0.0M
2024-08-16 125.13 125.75 124.94 125.58 0.0M
2024-08-15 124.82 125.76 124.82 125.68 0.0M
2024-08-14 123.17 123.79 123.11 123.79 0.0M
2024-08-13 122.30 123.24 121.81 123.23 0.0M
2024-08-12 122.31 122.57 121.58 121.77 0.0M
2024-08-09 122.24 122.68 121.55 122.46 0.0M
2024-08-08 120.89 122.40 120.89 122.35 0.0M
2024-08-07 121.79 122.60 119.93 119.94 0.0M
2024-08-06 119.86 122.24 119.32 120.62 0.0M
2024-08-05 118.76 120.80 118.52 119.44 0.1M
2024-08-02 123.34 123.34 121.11 122.26 0.1M
2024-08-01 127.23 127.80 124.33 125.02 0.2M
2024-07-31 127.02 128.31 126.77 127.20 0.0M
2024-07-30 125.48 126.17 124.99 125.62 0.0M
2024-07-29 125.13 125.34 124.58 124.96 0.1M
2024-07-26 124.24 125.39 124.17 124.78 0.0M
2024-07-25 121.64 124.40 121.64 122.54 0.0M
2024-07-24 123.39 123.66 121.58 121.59 0.0M
2024-07-23 124.48 124.91 124.10 124.48 0.0M
2024-07-22 123.83 124.62 123.02 124.58 0.0M
2024-07-19 124.07 124.14 123.06 123.23 0.0M
2024-07-18 124.79 126.43 124.14 124.29 0.1M
2024-07-17 125.44 125.92 125.17 125.17 0.0M
2024-07-16 123.64 126.23 123.64 126.18 0.0M
2024-07-15 122.57 123.81 122.44 123.30 0.1M
2024-07-12 121.84 122.80 121.81 122.19 0.0M
2024-07-11 119.94 121.29 119.94 121.10 0.1M
2024-07-10 118.63 119.50 118.33 119.45 0.1M
2024-07-09 119.38 119.43 118.76 118.76 0.0M
2024-07-08 119.50 120.12 119.03 119.24 0.1M
2024-07-05 119.49 119.49 118.57 119.26 0.1M
2024-07-03 119.51 119.99 119.32 119.63 0.0M
2024-07-02 117.86 119.25 117.86 119.24 0.1M
2024-07-01 119.35 120.17 118.12 118.32 0.7M
2024-06-28 119.81 120.57 119.11 119.44 0.1M
2024-06-27 119.55 119.78 119.21 119.47 0.0M
2024-06-26 119.92 120.00 119.44 119.83 0.0M
2024-06-25 121.13 121.13 119.75 120.19 0.0M
2024-06-24 121.18 122.53 121.13 121.41 0.0M
2024-06-21 120.96 121.03 120.11 120.93 0.0M
2024-06-20 120.95 121.32 120.61 121.06 0.1M
2024-06-18 120.10 120.69 120.09 120.69 0.0M
2024-06-17 118.82 120.29 118.82 120.09 0.0M
2024-06-14 119.31 119.31 117.98 119.10 0.1M
2024-06-13 120.56 120.56 119.29 120.13 0.0M
2024-06-12 121.50 121.75 120.30 120.65 0.0M
2024-06-11 120.31 120.31 119.40 120.10 0.1M
2024-06-10 120.39 121.05 120.39 121.00 0.0M
2024-06-07 120.47 121.46 120.47 120.84 0.0M
2024-06-06 121.28 121.52 120.67 120.78 0.0M
2024-06-05 120.67 121.37 120.08 121.34 0.0M
2024-06-04 120.18 120.65 119.76 120.22 0.0M
2024-06-03 122.10 122.10 119.56 120.60 0.1M
2024-05-31 120.97 121.92 119.91 121.92 0.1M
2024-05-30 119.92 120.76 119.92 120.61 0.0M
2024-05-29 120.35 120.57 119.94 119.97 0.0M
2024-05-28 123.21 123.21 121.23 121.60 0.4M
2024-05-24 122.83 123.27 122.58 123.10 0.0M
2024-05-23 124.10 124.27 122.30 122.50 0.0M
2024-05-22 123.86 124.36 123.50 123.86 0.0M
2024-05-21 124.40 124.40 123.72 124.10 0.2M
2024-05-20 124.35 124.96 124.28 124.59 0.1M
2024-05-17 124.16 124.41 123.98 124.41 0.0M
2024-05-16 124.71 125.20 124.22 124.22 0.0M
2024-05-15 124.63 125.11 124.63 125.05 0.0M
2024-05-14 124.37 124.37 123.75 124.13 0.0M
2024-05-13 125.06 125.06 124.05 124.08 0.0M
2024-05-10 124.74 124.97 124.42 124.68 0.0M
2024-05-09 123.13 124.22 123.13 124.22 0.0M
2024-05-08 122.54 123.38 122.54 123.29 0.1M
2024-05-07 122.68 123.22 122.68 123.03 0.1M
2024-05-06 121.94 122.46 121.94 122.46 0.0M
2024-05-03 121.50 121.60 120.70 121.18 0.0M
2024-05-02 120.30 120.61 119.21 120.41 0.1M
2024-05-01 119.71 121.06 119.48 119.51 0.1M
2024-04-30 121.75 121.94 120.16 120.18 0.0M
2024-04-29 121.78 122.13 121.78 122.05 0.0M
2024-04-26 121.28 121.89 121.28 121.56 0.0M
2024-04-25 120.36 121.57 119.75 121.30 0.0M
2024-04-24 122.01 122.10 120.43 121.23 0.0M
2024-04-23 120.82 122.03 120.82 121.93 0.0M
2024-04-22 119.94 121.01 119.49 120.25 0.0M
2024-04-19 119.29 120.00 118.98 119.41 0.0M
2024-04-18 120.15 120.73 119.27 119.30 0.0M
2024-04-17 121.00 121.00 119.26 119.77 0.1M
2024-04-16 120.61 120.90 119.91 120.40 0.1M
2024-04-15 123.01 123.34 120.37 120.76 0.1M
2024-04-12 122.33 122.51 121.25 121.78 0.0M
2024-04-11 123.16 123.59 122.24 123.18 0.1M
2024-04-10 122.71 123.66 122.40 123.10 0.4M
2024-04-09 125.03 125.03 123.19 124.48 0.0M
2024-04-08 124.90 125.16 124.71 124.89 0.0M
2024-04-05 123.37 124.89 123.37 124.73 0.0M
2024-04-04 125.39 125.61 122.96 123.14 0.0M
2024-04-03 123.69 124.72 123.69 124.36 0.1M
2024-04-02 123.76 124.16 123.67 123.94 0.1M
2024-04-01 125.67 125.67 124.45 124.56 0.2M
2024-03-28 125.30 125.97 125.27 125.71 0.0M
2024-03-27 124.67 125.33 124.50 125.32 0.0M
2024-03-26 124.19 124.38 123.83 123.89 0.1M
2024-03-25 124.61 124.61 123.95 123.95 0.1M
2024-03-22 126.07 126.07 124.59 124.62 0.1M
2024-03-21 125.12 125.84 124.86 125.51 0.1M
2024-03-20 123.74 125.20 123.41 125.07 0.1M
2024-03-19 122.66 123.64 122.66 123.64 0.0M
2024-03-18 122.87 123.16 122.55 122.68 0.0M
2024-03-15 122.45 122.85 122.17 122.28 0.0M
2024-03-14 123.04 123.39 121.73 122.49 0.0M
2024-03-13 122.60 123.32 122.41 123.06 0.0M
2024-03-12 122.07 122.85 121.62 122.73 0.0M
2024-03-11 122.13 122.27 121.01 121.91 0.1M
2024-03-08 122.80 123.49 122.16 122.33 0.1M
2024-03-07 122.71 122.73 122.04 122.66 0.0M
2024-03-06 121.52 122.32 121.48 121.74 0.1M
2024-03-05 121.93 122.02 120.50 120.98 0.0M
2024-03-04 121.98 122.34 121.80 121.98 0.1M
2024-03-01 120.97 121.89 120.97 121.85 0.1M
2024-02-29 121.64 121.64 120.75 121.22 0.1M
2024-02-28 120.28 121.30 120.20 121.06 0.0M
2024-02-27 120.48 120.63 120.05 120.56 0.0M
2024-02-26 120.36 120.77 120.21 120.44 0.1M
2024-02-23 120.21 120.74 120.17 120.53 0.1M
2024-02-22 118.82 119.98 118.78 119.81 0.6M
2024-02-21 117.24 117.99 117.24 117.95 0.0M
2024-02-20 117.46 117.85 117.35 117.58 0.0M
2024-02-16 118.85 119.21 118.30 118.34 0.1M
2024-02-15 118.15 118.99 118.15 118.98 0.1M
2024-02-14 116.91 117.95 116.91 117.89 0.0M
2024-02-13 116.36 116.90 115.68 116.47 0.1M
2024-02-12 117.73 118.36 117.72 118.03 0.2M
2024-02-09 117.40 117.80 117.11 117.67 0.0M
2024-02-08 117.45 117.45 116.89 117.36 0.0M
2024-02-07 117.22 117.79 116.87 117.44 0.0M
2024-02-06 115.78 116.54 115.72 116.51 0.1M
2024-02-05 116.27 116.28 115.29 115.73 0.1M
2024-02-02 115.66 117.18 115.46 116.73 0.1M
2024-02-01 114.77 116.10 114.34 116.08 0.1M
2024-01-31 115.70 115.78 114.13 114.13 0.0M
2024-01-30 114.79 115.82 114.79 115.63 0.1M
2024-01-29 114.13 115.37 114.13 115.34 0.1M
2024-01-26 114.13 114.73 114.04 114.36 0.0M
2024-01-25 113.99 114.28 113.74 114.28 0.0M
2024-01-24 114.65 114.65 113.38 113.41 0.0M
2024-01-23 114.60 114.60 113.93 114.16 0.0M
2024-01-22 113.76 114.66 113.76 114.38 0.0M
2024-01-19 112.62 113.63 112.06 113.44 0.1M
2024-01-18 111.73 112.57 111.38 112.46 0.0M
2024-01-17 111.03 111.70 110.92 111.23 0.0M
2024-01-16 112.21 112.23 111.41 111.85 0.0M
2024-01-12 113.09 113.35 112.41 112.76 0.0M
2024-01-11 112.98 112.98 111.76 112.62 0.0M
2024-01-10 112.26 113.02 112.26 112.83 0.0M
2024-01-09 112.00 112.55 111.78 112.44 0.1M
2024-01-08 111.47 112.82 111.38 112.81 0.0M
2024-01-05 111.51 112.40 111.51 111.93 0.0M
2024-01-04 111.43 112.42 111.43 111.66 0.0M
2024-01-03 112.55 112.55 111.46 111.52 0.1M
2024-01-02 113.57 114.16 113.00 113.45 0.2M