iShares US Industrials ETF (IYJ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 1.35780739251 | 119.31 | 121.32 | 117.98 | 43504 | 120.18746979 | SP |
| 4 | -1.9 | -1.54685337458 | 122.83 | 123.2744 | 117.98 | 59008 | 121.0236977 | SP |
| 12 | -4.74 | -3.77178324182 | 125.67 | 125.67 | 117.98 | 59776 | 122.29205917 | SP |
| 26 | 8.19 | 7.26450239489 | 112.74 | 126.07 | 110.9225 | 63862 | 119.88628903 | SP |
| 52 | 18.19 | 17.7048861203 | 102.74 | 126.07 | 95.0009 | 62534 | 112.53916507 | SP |
| 156 | 12.68 | 11.7136258661 | 108.25 | 126.07 | 82.74 | 79672 | 104.48940506 | SP |
| 260 | -37.55 | -23.6938414942 | 158.48 | 193.5 | 82.74 | 71243 | 113.89225407 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22661 |
| 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 | 32473 |
| 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 | 28147 |
| 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 |
| 1714516200 | 120.18 | -1.87 | -1.53 | 121.75 | 121.94 | 120.16 | 19899 |
| 1714429800 | 122.05 | 0.49 | 0.40 | 121.775 | 122.1251 | 121.775 | 14775 |
| 1714170600 | 121.56 | 0.26 | 0.21 | 121.28 | 121.89 | 121.28 | 18595 |
| 1714084200 | 121.3 | 0.07 | 0.06 | 120.36 | 121.57 | 119.75 | 38679 |
| 1713997800 | 121.23 | -0.7 | -0.57 | 122.01 | 122.13 | 120.43 | 24649 |
| 1713911400 | 121.93 | 1.68 | 1.40 | 120.82 | 122.025 | 120.82 | 25860 |
| 1713825000 | 120.25 | 0.84 | 0.70 | 119.94 | 121.01 | 119.49 | 26543 |
| 1713565800 | 119.41 | 0.11 | 0.09 | 119.29 | 120 | 118.98 | 39776 |
| 1713479400 | 119.3 | -0.47 | -0.39 | 120.15 | 120.7311 | 119.27 | 27620 |
| 1713393000 | 119.77 | -0.63 | -0.52 | 121 | 121 | 119.26 | 67236 |
| 1713306600 | 120.4 | -0.36 | -0.30 | 120.61 | 120.9 | 119.91 | 64435 |
| 1713220200 | 120.76 | -1.02 | -0.84 | 123.01 | 123.34 | 120.37 | 67321 |
| 1712961000 | 121.78 | -1.4 | -1.14 | 122.33 | 122.69 | 121.2462 | 45623 |
| 1712874600 | 123.18 | 0.08 | 0.06 | 123.16 | 123.585 | 122.24 | 51584 |
| 1712788200 | 123.1 | -1.38 | -1.11 | 122.71 | 123.66 | 122.4 | 427681 |
| 1712701800 | 124.48 | -0.41 | -0.33 | 125.03 | 125.03 | 123.19 | 45751 |
| 1712615400 | 124.89 | 0.16 | 0.13 | 124.9 | 125.16 | 124.71 | 34063 |
| 1712356200 | 124.73 | 1.59 | 1.29 | 123.37 | 124.885 | 123.37 | 27496 |
| 1712269800 | 123.14 | -1.22 | -0.98 | 125.39 | 125.6085 | 122.96 | 41660 |
| 1712183400 | 124.36 | 0.42 | 0.34 | 123.69 | 124.72 | 123.69 | 90090 |
| 1712097000 | 123.94 | -0.62 | -0.50 | 123.76 | 124.16 | 123.67 | 109471 |
| 1712010600 | 124.56 | -1.15 | -0.91 | 125.67 | 125.67 | 124.45 | 178119 |
| 1711665000 | 125.71 | 0.39 | 0.31 | 125.3 | 125.965 | 125.27 | 43688 |
| 1711578600 | 125.32 | 1.43 | 1.15 | 124.67 | 125.33 | 124.5 | 17896 |
| 1711492200 | 123.89 | -0.06 | -0.05 | 124.19 | 124.38 | 123.83 | 94548 |
| 1711405800 | 123.95 | -0.67 | -0.54 | 124.61 | 124.61 | 123.95 | 59078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
