iShares U.S. Industrials ETF (NY:IYJ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	146.20	146.94	146.03	146.47	56,395	+0.43(+0.29%)
Dec 03, 2025	144.75	146.09	144.75	146.04	25,889	+1.36(+0.94%)
Dec 02, 2025	144.76	145.10	144.02	144.68	45,447	+0.69(+0.48%)
Dec 01, 2025	144.64	145.37	143.90	143.99	44,815	-1.58(-1.09%)
Nov 28, 2025	145.01	145.91	145.01	145.57	13,139	+0.71(+0.49%)
Nov 26, 2025	144.30	145.57	144.30	144.86	21,967	+0.64(+0.44%)
Nov 25, 2025	142.16	144.49	142.16	144.22	78,886	+2.36(+1.66%)
Nov 24, 2025	141.64	142.38	141.01	141.86	69,313	+0.44(+0.31%)
Nov 21, 2025	139.69	142.16	139.00	141.42	64,221	+2.51(+1.81%)
Nov 20, 2025	142.37	143.00	138.90	138.91	131,956	-1.88(-1.34%)
Nov 19, 2025	140.31	141.09	140.03	140.79	40,662	+0.73(+0.52%)
Nov 18, 2025	140.35	140.87	139.55	140.06	27,030	-0.99(-0.70%)
Nov 17, 2025	142.89	143.13	140.65	141.05	45,915	-1.92(-1.34%)
Nov 14, 2025	142.86	144.03	142.63	142.97	488,690	-0.87(-0.60%)
Nov 13, 2025	146.23	146.46	143.66	143.84	33,194	-2.48(-1.69%)
Nov 12, 2025	146.34	147.13	146.32	146.32	23,172	+0.30(+0.21%)
Nov 11, 2025	145.86	146.29	145.15	146.02	28,767	+0.28(+0.19%)
Nov 10, 2025	146.17	146.17	144.40	145.74	26,599	+0.73(+0.50%)
Nov 07, 2025	143.64	145.20	143.25	145.01	27,676	+0.58(+0.40%)
Nov 06, 2025	145.54	145.54	144.10	144.43	24,636	-0.90(-0.62%)
Nov 05, 2025	144.46	145.74	144.45	145.33	17,197	+0.81(+0.56%)
Nov 04, 2025	144.35	144.89	144.10	144.52	15,009	-1.16(-0.80%)
Nov 03, 2025	146.56	146.56	144.63	145.68	37,321	-0.87(-0.59%)
Oct 31, 2025	146.03	147.09	145.81	146.55	24,209	+0.37(+0.25%)
Oct 30, 2025	146.01	148.29	146.01	146.18	42,409	-0.57(-0.39%)
Oct 29, 2025	147.36	148.13	146.34	146.75	40,393	-1.24(-0.84%)
Oct 28, 2025	149.01	149.37	147.97	147.99	59,828	-0.69(-0.46%)
Oct 27, 2025	149.08	149.08	148.37	148.68	27,224	+0.63(+0.43%)
Oct 24, 2025	148.93	149.05	147.95	148.05	485,243	+0.47(+0.32%)
Oct 23, 2025	146.69	147.80	146.39	147.58	37,077	+1.77(+1.21%)
Oct 22, 2025	147.99	147.99	145.69	145.81	53,187	-1.94(-1.31%)
Oct 21, 2025	146.25	148.25	146.25	147.75	24,309	+1.47(+1.00%)
Oct 20, 2025	145.45	146.44	145.32	146.28	32,691	+1.70(+1.17%)
Oct 17, 2025	143.67	144.88	143.67	144.58	39,618	+0.92(+0.64%)
Oct 16, 2025	145.66	145.66	143.14	143.66	44,925	-1.61(-1.11%)
Oct 15, 2025	146.71	147.21	144.12	145.27	41,495	-0.65(-0.45%)
Oct 14, 2025	142.60	146.57	142.58	145.92	60,792	+1.92(+1.33%)
Oct 13, 2025	143.75	144.50	143.34	144.00	35,823	+1.52(+1.07%)
Oct 10, 2025	146.38	146.62	142.41	142.48	30,705	-3.35(-2.30%)
Oct 09, 2025	146.93	146.95	145.69	145.83	24,091	-1.92(-1.30%)
Oct 08, 2025	147.61	148.21	146.63	147.75	22,777	+0.87(+0.59%)
Oct 07, 2025	147.71	148.12	146.62	146.88	25,138	-0.50(-0.34%)
Oct 06, 2025	147.66	147.66	146.32	147.38	31,517	+0.34(+0.23%)
Oct 03, 2025	147.00	147.92	146.80	147.04	34,273	+0.43(+0.29%)
Oct 02, 2025	146.12	146.77	145.91	146.61	32,301	+0.73(+0.50%)