iShares US Industrials ETF (IYJ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 1.80727773726 | 123.39 | 126.17 | 121.58 | 35462 | 123.85680742 | SP |
| 4 | 6.11 | 5.11254288344 | 119.51 | 126.4316 | 118.325 | 40188 | 122.26287746 | SP |
| 12 | 3.08 | 2.51346499102 | 122.54 | 126.4316 | 117.86 | 59433 | 121.15930205 | SP |
| 26 | 9.92 | 8.5738980121 | 115.7 | 126.4316 | 114.13 | 65472 | 121.13536675 | SP |
| 52 | 16.7 | 15.3323540213 | 108.92 | 126.4316 | 95.0009 | 61873 | 114.05797001 | SP |
| 156 | 12.76 | 11.306042885 | 112.86 | 126.4316 | 82.74 | 78065 | 104.57672759 | SP |
| 260 | -35.88 | -22.2167182663 | 161.5 | 193.5 | 82.74 | 72134 | 113.85238334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 125.62 | 0.66 | 0.53 | 125.48 | 126.17 | 124.99 | 19203 |
| 1722292200 | 124.96 | 0.18 | 0.14 | 125.13 | 125.3383 | 124.58 | 71313 |
| 1722033000 | 124.78 | 2.24 | 1.83 | 123.73 | 125.39 | 123.73 | 16081 |
| 1721946600 | 122.54 | 0.95 | 0.78 | 121.64 | 124.4044 | 121.64 | 34644 |
| 1721860200 | 121.59 | -2.89 | -2.32 | 123.39 | 123.66 | 121.58 | 36067 |
| 1721773800 | 124.48 | 0.09 | 0.08 | 124.48 | 124.91 | 124.095 | 28197 |
| 1721687400 | 124.385 | 1.16 | 0.94 | 123.83 | 124.4461 | 123.02 | 15270 |
| 1721428200 | 123.23 | -1.06 | -0.85 | 124.07 | 124.14 | 123.0601 | 22465 |
| 1721341800 | 124.2884 | -0.88 | -0.70 | 124.79 | 126.4316 | 124.14 | 51933 |
| 1721255400 | 125.17 | -1.01 | -0.80 | 125.44 | 125.97 | 125.17 | 24192 |
| 1721169000 | 126.18 | 2.88 | 2.34 | 123.64 | 126.233 | 123.64 | 31834 |
| 1721082600 | 123.3 | 1.11 | 0.91 | 122.57 | 123.805 | 122.44 | 87772 |
| 1720823400 | 122.19 | 1.09 | 0.90 | 121.84 | 122.8 | 121.805 | 23463 |
| 1720737000 | 121.1 | 1.65 | 1.38 | 119.94 | 121.29 | 119.94 | 59149 |
| 1720650600 | 119.45 | 0.69 | 0.58 | 118.63 | 119.5 | 118.325 | 53399 |
| 1720564200 | 118.76 | -0.48 | -0.40 | 119.38 | 119.43 | 118.756 | 26416 |
| 1720477800 | 119.24 | -0.02 | -0.02 | 119.5 | 120.12 | 119.0272 | 66252 |
| 1720218600 | 119.26 | -0.37 | -0.31 | 119.49 | 119.49 | 118.57 | 66137 |
| 1720040640 | 119.63 | 0.39 | 0.33 | 119.51 | 119.99 | 119.32 | 29781 |
| 1719959400 | 119.24 | 0.92 | 0.78 | 117.86 | 119.25 | 117.86 | 114347 |
| 1719873000 | 118.32 | -1.12 | -0.94 | 119.35 | 120.17 | 118.12 | 686777 |
| 1719613800 | 119.44 | -0.03 | -0.03 | 119.81 | 120.5661 | 119.11 | 54865 |
| 1719527400 | 119.47 | -0.36 | -0.30 | 119.55 | 119.775 | 119.21 | 21279 |
| 1719441000 | 119.83 | -0.36 | -0.30 | 119.92 | 120 | 119.43 | 17792 |
| 1719354600 | 120.19 | -1.22 | -1.00 | 121.13 | 121.13 | 119.75 | 47924 |
| 1719268200 | 121.41 | 0.48 | 0.40 | 121.18 | 122.5287 | 121.1301 | 33181 |
| 1719009000 | 120.93 | -0.13 | -0.11 | 120.96 | 121.03 | 120.11 | 21000 |
| 1718922600 | 121.06 | 0.37 | 0.31 | 120.95 | 121.32 | 120.61 | 62940 |
| 1718749800 | 120.69 | 0.6 | 0.50 | 120.1 | 120.69 | 120.09 | 22843 |
| 1718663400 | 120.09 | 0.99 | 0.83 | 118.82 | 120.29 | 118.82 | 29854 |
| 1718404200 | 119.1 | -1.03 | -0.86 | 119.31 | 119.31 | 117.98 | 58380 |
| 1718317800 | 120.13 | -0.52 | -0.43 | 120.56 | 120.56 | 119.29 | 32961 |
| 1718231400 | 120.65 | 0.55 | 0.46 | 121.5 | 121.75 | 120.3 | 22473 |
| 1718145000 | 120.1 | -0.9 | -0.74 | 120.31 | 120.31 | 119.4 | 75472 |
| 1718058600 | 121 | 0.16 | 0.13 | 120.39 | 121.0495 | 120.39 | 25482 |
| 1717799400 | 120.84 | 0.06 | 0.05 | 120.47 | 121.46 | 120.47 | 32316 |
| 1717713000 | 120.78 | -0.56 | -0.46 | 121.28 | 121.52 | 120.665 | 38170 |
| 1717626600 | 121.34 | 1.12 | 0.93 | 120.67 | 121.371 | 120.075 | 42827 |
| 1717540200 | 120.22 | -0.38 | -0.32 | 120.18 | 120.65 | 119.76 | 27830 |
| 1717453800 | 120.6 | -1.32 | -1.08 | 122.1 | 122.1 | 119.555 | 56275 |
| 1717194600 | 121.92 | 1.31 | 1.09 | 121.08 | 121.92 | 119.91 | 55531 |
| 1717108200 | 120.61 | 0.64 | 0.53 | 119.92 | 120.76 | 119.92 | 37112 |
| 1717021800 | 119.97 | -1.63 | -1.34 | 120.35 | 120.59 | 119.94 | 22528 |
| 1716935400 | 121.6 | -1.5 | -1.22 | 123.21 | 123.21 | 121.23 | 385712 |
| 1716589800 | 123.1 | 0.6 | 0.49 | 122.83 | 123.2744 | 122.58 | 33099 |
| 1716503400 | 122.5 | -1.36 | -1.10 | 124.1 | 124.2665 | 122.3 | 26929 |
| 1716417000 | 123.86 | -0.24 | -0.19 | 123.86 | 124.355 | 123.5 | 15888 |
| 1716330600 | 124.1 | -0.49 | -0.39 | 124.4 | 124.4 | 123.72 | 179018 |
| 1716244200 | 124.59 | 0.18 | 0.14 | 124.35 | 124.96 | 124.28 | 73335 |
| 1715985000 | 124.41 | 0.19 | 0.15 | 124.16 | 124.41 | 123.98 | 15563 |
| 1715898600 | 124.22 | -0.83 | -0.66 | 124.71 | 125.1999 | 124.22 | 32780 |
| 1715812200 | 125.05 | 0.92 | 0.74 | 124.63 | 125.11 | 124.63 | 35207 |
| 1715725800 | 124.13 | 0.05 | 0.04 | 124.37 | 124.37 | 123.75 | 24402 |
| 1715639400 | 124.08 | -0.6 | -0.48 | 125.06 | 125.06 | 124.05 | 26537 |
| 1715380200 | 124.6811 | 0.46 | 0.37 | 124.74 | 124.98 | 124.42 | 28106 |
| 1715293800 | 124.22 | 0.93 | 0.75 | 123.13 | 124.22 | 123.13 | 48200 |
| 1715207400 | 123.29 | 0.26 | 0.21 | 122.54 | 123.38 | 122.54 | 59180 |
| 1715121000 | 123.03 | 0.57 | 0.47 | 122.68 | 123.22 | 122.68 | 80761 |
| 1715034600 | 122.46 | 1.28 | 1.06 | 121.94 | 122.46 | 121.94 | 23656 |
| 1714775400 | 121.18 | 0.77 | 0.64 | 121.5 | 121.6 | 120.6999 | 15235 |
| 1714689000 | 120.41 | 0.9 | 0.75 | 120.3 | 120.61 | 119.21 | 112795 |
| 1714602600 | 119.51 | -0.67 | -0.56 | 119.71 | 121.06 | 119.48 | 59358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
