MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYJ — iShares U.S. Industrials ETF
Cboe BZXiShares U.S. Industrials ETF
$155.97
+0.94(+0.61%)
- O
- 156.30
- H
- 156.75
- L
- 155.30
- V
- 54.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$155.97
Period Return+26.72%
Period High$171.25
Period Low$121.32
Avg Daily Volume95.3K
Total Trading Days365
IYJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $156.30 | $156.75 | $155.30 | $155.97 | +$0.94 | +0.61% | 54,029 | $156.13 | $155.30 $156.75 |
| Oct 1, 2026 | $153.83 | $155.34 | $153.16 | $155.03 | +$1.66 | +1.08% | 157,875 | $154.10 | $153.16 $155.34 |
| Sep 30, 2026 | $155.89 | $155.89 | $153.37 | $153.37 | $-1.89 | -1.22% | 26,678 | $154.35 | $153.37 $155.89 |
| Sep 29, 2026 | $155.51 | $156.31 | $154.73 | $155.26 | +$0.01 | +0.01% | 61,348 | $155.01 | $154.73 $156.31 |
| Sep 28, 2026 | $155.51 | $156.12 | $154.58 | $155.25 | $-1.47 | -0.94% | 66,099 | $155.43 | $154.58 $156.12 |
| Sep 25, 2026 | $155.86 | $157.08 | $155.67 | $156.72 | +$1.27 | +0.82% | 41,874 | $156.46 | $155.67 $157.08 |
| Sep 24, 2026 | $155.19 | $156.02 | $154.76 | $155.45 | $-0.71 | -0.45% | 108,697 | $155.38 | $154.76 $156.02 |
| Sep 23, 2026 | $156.33 | $156.92 | $155.94 | $156.16 | $-0.21 | -0.13% | 41,787 | $156.41 | $155.94 $156.92 |
| Sep 22, 2026 | $156.78 | $156.86 | $155.68 | $156.37 | $-0.15 | -0.10% | 86,382 | $156.35 | $155.68 $156.86 |
| Sep 21, 2026 | $157.18 | $157.18 | $155.41 | $156.52 | +$0.80 | +0.51% | 92,538 | $156.41 | $155.41 $157.18 |
| Sep 18, 2026 | $155.62 | $155.92 | $154.92 | $155.72 | +$0.09 | +0.06% | 50,354 | $155.43 | $154.92 $155.92 |
| Sep 17, 2026 | $157.81 | $157.81 | $155.44 | $155.63 | +$0.27 | +0.17% | 42,910 | $155.94 | $155.44 $157.81 |
| Sep 16, 2026 | $156.10 | $157.04 | $154.18 | $155.36 | $-0.49 | -0.31% | 76,470 | $155.88 | $154.18 $157.04 |
| Sep 15, 2026 | $156.44 | $156.44 | $155.31 | $155.85 | $-0.94 | -0.60% | 1,006,389 | $155.93 | $155.31 $156.44 |
| Sep 14, 2026 | $156.58 | $157.24 | $156.20 | $156.79 | $-1.68 | -1.06% | 121,462 | $156.78 | $156.20 $157.24 |
| Sep 11, 2026 | $158.25 | $158.96 | $158.02 | $158.47 | +$1.94 | +1.24% | 26,578 | $158.44 | $158.02 $158.96 |
| Sep 10, 2026 | $156.73 | $157.56 | $156.15 | $156.53 | $-1.18 | -0.75% | 216,178 | $156.69 | $156.15 $157.56 |
| Sep 9, 2026 | $159.74 | $159.74 | $157.71 | $157.71 | $-2.17 | -1.36% | 66,183 | $158.19 | $157.71 $159.74 |
| Sep 8, 2026 | $160.37 | $160.87 | $159.81 | $159.88 | $-1.22 | -0.76% | 77,767 | $160.25 | $159.81 $160.87 |
| Sep 4, 2026 | $160.34 | $161.23 | $160.34 | $161.10 | +$0.43 | +0.27% | 726,447 | $160.91 | $160.34 $161.23 |
| Sep 3, 2026 | $160.32 | $160.75 | $158.81 | $160.67 | +$1.24 | +0.78% | 658,845 | $160.02 | $158.81 $160.75 |
| Sep 2, 2026 | $159.47 | $159.92 | $158.52 | $159.43 | +$0.72 | +0.45% | 386,618 | $159.49 | $158.52 $159.92 |
| Sep 1, 2026 | $160.26 | $160.26 | $158.57 | $158.71 | $-2.49 | -1.54% | 150,816 | $158.78 | $158.57 $160.26 |
| Aug 31, 2026 | $162.02 | $162.02 | $161.11 | $161.20 | $-1.66 | -1.02% | 63,457 | $161.27 | $161.11 $162.02 |
| Aug 28, 2026 | $164.28 | $164.28 | $162.55 | $162.86 | $-1.46 | -0.89% | 42,667 | $162.99 | $162.55 $164.28 |
| Aug 27, 2026 | $165.34 | $165.34 | $163.97 | $164.32 | $-1.06 | -0.64% | 385,420 | $164.35 | $163.97 $165.34 |
| Aug 26, 2026 | $163.92 | $165.77 | $163.92 | $165.38 | +$1.19 | +0.72% | 36,347 | $165.30 | $163.92 $165.77 |
| Aug 25, 2026 | $165.50 | $165.50 | $164.00 | $164.19 | $-0.28 | -0.17% | 32,900 | $164.33 | $164.00 $165.50 |
| Aug 24, 2026 | $164.89 | $165.22 | $163.99 | $164.47 | $-0.43 | -0.26% | 64,834 | $164.48 | $163.99 $165.22 |
| Aug 21, 2026 | $164.73 | $165.18 | $164.66 | $164.90 | +$0.92 | +0.56% | 27,467 | $164.91 | $164.66 $165.18 |