Cboe US - Nasdaq Real Time Price
USD
iShares U.S. Industrials ETF (IYJ)
159.67
+1.85
(+1.17%)
As of 10:26:04 AM EDT. Market Open.
Trade IYJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
157.17
160.39
158.93
160.36
160.36
9,270
Oct 28, 2026
157.58
158.35
157.01
157.82
157.82
60,100
Oct 27, 2026
156.66
157.26
156.29
157.09
157.09
67,500
Oct 26, 2026
155.40
156.74
155.40
156.51
156.51
71,200
Oct 23, 2026
156.09
156.09
153.81
155.20
155.20
105,100
Oct 22, 2026
156.64
157.36
155.74
157.15
157.15
112,900
Oct 21, 2026
157.91
158.67
157.34
158.17
158.17
91,300
Oct 20, 2026
155.99
157.93
155.55
156.84
156.84
67,100
Oct 19, 2026
157.60
157.60
156.12
156.34
156.34
61,900
Oct 16, 2026
157.85
158.57
156.17
156.92
156.92
943,000
Oct 15, 2026
155.40
157.08
154.11
156.96
156.96
88,500
Oct 14, 2026
156.23
156.50
154.57
155.52
155.52
98,800
Oct 13, 2026
156.58
157.13
155.34
157.06
157.06
45,600
Oct 12, 2026
156.59
157.89
156.59
156.94
156.94
66,600
Oct 9, 2026
156.00
157.12
155.89
156.85
156.85
78,000
Oct 8, 2026
154.24
155.78
154.24
155.70
155.70
668,800
Oct 7, 2026
156.42
156.43
154.43
155.12
155.12
133,300
Oct 6, 2026
156.90
158.46
156.90
157.92
157.92
60,000
Oct 5, 2026
155.63
157.22
154.82
156.60
156.60
63,500
Oct 2, 2026
156.30
156.75
155.30
155.97
155.97
54,000
Oct 1, 2026
153.83
155.34
153.16
155.03
155.03
157,900
Sep 30, 2026
155.89
155.89
153.37
153.37
153.37
26,700
Sep 29, 2026
155.51
156.31
154.73
155.26
155.26
61,300
Sep 28, 2026
155.51
156.12
154.58
155.25
155.25
66,100
Sep 25, 2026
155.86
157.08
155.67
156.72
156.72
41,900
Sep 24, 2026
155.19
156.02
154.76
155.45
155.45
108,700
Sep 23, 2026
156.33
156.92
155.94
156.16
156.16
41,800
Sep 22, 2026
156.78
156.86
155.68
156.37
156.37
86,400
Sep 21, 2026
157.18
157.18
155.41
156.52
156.52
92,500
Sep 18, 2026
155.62
155.92
154.92
155.72
155.72
50,400
Sep 17, 2026
157.81
157.81
155.44
155.63
155.63
42,900
Sep 16, 2026
156.10
157.04
154.18
155.36
155.36
76,500
Sep 15, 2026
0.301
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
156.44
156.44
155.31
155.85
155.85
1,006,400
Sep 14, 2026
156.58
157.24
156.20
156.79
156.49
121,500
Sep 11, 2026
158.25
158.96
158.02
158.47
158.17
26,600
Sep 10, 2026
156.73
157.56
156.15
156.53
156.23
216,200
Sep 9, 2026
159.74
159.74
157.71
157.71
157.41
66,100
Sep 8, 2026
160.37
160.87
159.81
159.88
159.57
77,800
Sep 4, 2026
160.34
161.23
160.34
161.10
160.79
726,400
Sep 3, 2026
160.32
160.75
158.81
160.67
160.36
658,800
Sep 2, 2026
159.47
159.92
158.52
159.43
159.12
386,600
Sep 1, 2026
160.26
160.26
158.57
158.71
158.41
150,800
Aug 31, 2026
162.02
162.02
161.11
161.20
160.89
63,500
Aug 28, 2026
164.28
164.28
162.55
162.86
162.55
42,700
Aug 27, 2026
165.34
165.34
163.97
164.32
164.00
385,400
Aug 26, 2026
163.92
165.77
163.92
165.38
165.06
36,300
Aug 25, 2026
165.50
165.50
164.00
164.19
163.87
32,900
Aug 24, 2026
164.89
165.22
163.99
164.47
164.15
64,800
Aug 21, 2026
164.73
165.18
164.66
164.90
164.58
27,500
Aug 20, 2026
165.51
165.91
163.95
163.98
163.67
35,300
Aug 19, 2026
168.10
168.10
165.89
165.97
165.65
27,600
Aug 18, 2026
167.97
168.01
166.86
166.88
166.56
35,800
Aug 17, 2026
169.21
169.73
168.85
168.85
168.53
25,900
Aug 14, 2026
169.61
169.86
169.36
169.65
169.32
33,000
Aug 13, 2026
169.61
169.61
168.06
169.10
168.78
46,800
Aug 12, 2026
169.61
169.61
167.98
168.75
168.43
33,800
Aug 11, 2026
167.42
169.62
167.42
168.41
168.09
16,900
Aug 10, 2026
168.90
168.90
167.40
167.59
167.27
30,300
Aug 7, 2026
169.53
169.53
168.04
168.38
168.06
23,900
Aug 6, 2026
170.31
170.34
168.26
168.49
168.17
22,400
Aug 5, 2026
170.65
171.25
169.71
169.80
169.47
29,100
Aug 4, 2026
168.50
170.09
167.00
169.86
169.53
55,100
Aug 3, 2026
164.35
166.84
164.35
166.73
166.41
397,100
Jul 31, 2026
165.02
165.02
162.65
163.92
163.61
128,400
Jul 30, 2026
162.91
163.46
161.17
163.24
162.93
310,900
Jul 29, 2026
164.72
164.75
161.41
161.59
161.28
52,900
Jul 28, 2026
166.10
166.10
164.89
165.80
165.48
172,600
Jul 27, 2026
165.88
166.42
163.88
165.62
165.30
41,500
Jul 24, 2026
164.02
165.23
163.82
164.50
164.18
65,400
Jul 23, 2026
161.66
164.17
161.66
163.68
163.37
240,600
Jul 22, 2026
161.81
162.78
161.81
162.03
161.72
20,400
Jul 21, 2026
162.47
163.03
161.07
162.08
161.77
24,600
Jul 20, 2026
163.87
163.87
161.41
161.63
161.32
33,200
Jul 17, 2026
162.94
164.10
162.71
162.84
162.53
31,200
Jul 16, 2026
162.26
163.98
162.26
163.80
163.49
19,700
Jul 15, 2026
163.89
163.89
161.67
163.25
162.94
37,200
Jul 14, 2026
163.88
164.75
162.98
163.30
162.99
106,100
Jul 13, 2026
163.55
164.21
162.48
162.93
162.62
17,800
Jul 10, 2026
163.47
164.01
162.57
163.68
163.37
30,300
Jul 9, 2026
163.09
163.61
162.52
162.83
162.52
42,400
Jul 8, 2026
163.30
163.32
160.71
161.72
161.41
43,100
Jul 7, 2026
166.86
166.86
163.43
164.39
164.07
43,800
Jul 6, 2026
166.88
167.67
166.78
167.51
167.19
24,100
Jul 2, 2026
167.20
167.85
164.82
166.54
166.22
715,700
Jul 1, 2026
165.86
167.86
165.13
165.69
165.37
144,700
Jun 30, 2026
164.78
166.76
164.78
166.65
166.33
56,200
Jun 29, 2026
164.31
165.07
163.62
164.26
163.94
91,300
Jun 26, 2026
163.45
164.30
162.78
163.15
162.84
66,300
Jun 25, 2026
163.17
166.74
163.17
164.66
164.34
83,700
Jun 24, 2026
160.16
163.21
160.16
161.98
161.67
43,000
Jun 23, 2026
160.17
161.54
159.58
160.13
159.82
23,000
Jun 22, 2026
162.55
163.07
162.19
162.73
162.42
59,600
Jun 18, 2026
163.22
163.51
162.18
162.25
161.94
48,400
Jun 17, 2026
162.84
164.58
161.17
161.63
161.32
77,400
Jun 16, 2026
162.60
163.18
162.36
162.47
162.16
50,300
Jun 15, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
161.16
162.02
160.84
161.00
160.69
81,800
Jun 12, 2026
158.53
159.55
158.45
159.14
158.62
54,700
Jun 11, 2026
154.71
158.49
154.71
158.07
157.55
59,000
Jun 10, 2026
157.55
157.65
153.73
153.78
153.28
82,900
Jun 9, 2026
157.08
159.36
155.41
158.65
158.13
205,300
Jun 8, 2026
157.66
157.70
156.40
156.63
156.12
32,100
Jun 5, 2026
157.79
158.42
156.52
157.19
156.68
179,200
Jun 4, 2026
157.61
158.79
157.61
158.63
158.11
28,000
Jun 3, 2026
156.60
157.81
156.50
156.50
155.99
48,400
Jun 2, 2026
156.89
157.96
156.31
157.47
156.96
52,700
Jun 1, 2026
156.88
157.10
155.37
156.82
156.31
46,100
May 29, 2026
157.66
158.43
157.41
157.88
157.36
33,700
May 28, 2026
157.72
158.36
156.59
158.06
157.54
20,400
May 27, 2026
158.84
158.84
158.24
158.35
157.83
18,100
May 26, 2026
157.43
158.29
157.30
158.15
157.63
39,400
May 22, 2026
155.88
156.89
155.67
156.14
155.63
22,300
May 21, 2026
154.14
155.65
153.47
155.00
154.49
58,900
May 20, 2026
153.83
155.48
152.69
155.32
154.81
94,800
May 19, 2026
154.15
154.15
152.91
153.16
152.66
891,900
May 18, 2026
154.84
155.29
154.16
155.12
154.61
41,200
May 15, 2026
156.37
156.37
154.58
154.85
154.34
94,800
May 14, 2026
157.07
157.38
156.51
157.28
156.77
30,600
May 13, 2026
157.55
157.55
156.08
156.44
155.93
32,300
May 12, 2026
157.81
157.98
156.17
157.55
157.04
37,900
May 11, 2026
157.52
158.77
157.02
158.25
157.73
55,400
May 8, 2026
158.84
158.84
157.08
157.27
156.76
33,000
May 7, 2026
160.46
160.46
157.38
157.70
157.18
29,800
May 6, 2026
158.41
159.79
158.24
159.41
158.89
55,700
May 5, 2026
156.39
156.95
155.81
156.42
155.91
40,400
May 4, 2026
157.04
157.70
155.60
155.82
155.31
49,700
May 1, 2026
159.02
159.10
157.35
157.35
156.84
49,200
Apr 30, 2026
156.27
158.82
156.18
158.61
158.09
51,600
Apr 29, 2026
156.96
157.26
155.23
155.63
155.12
46,900
Apr 28, 2026
155.54
155.54
154.73
155.41
154.90
40,100
Apr 27, 2026
156.34
157.00
156.10
156.63
156.12
35,400
Apr 24, 2026
157.50
157.50
156.11
156.49
155.98
27,100
Apr 23, 2026
156.47
158.04
155.89
157.69
157.17
48,000
Apr 22, 2026
158.41
158.60
156.01
156.57
156.06
59,300
Apr 21, 2026
159.01
159.83
156.50
156.79
156.28
83,900
Apr 20, 2026
158.26
159.10
158.26
159.03
158.51
46,400
Apr 17, 2026
157.55
160.37
157.55
158.82
158.30
45,400
Apr 16, 2026
156.67
157.29
155.47
156.03
155.52
129,700
Apr 15, 2026
157.82
157.82
155.57
156.43
155.92
27,100
Apr 14, 2026
157.42
158.24
157.41
157.76
157.24
24,600
Apr 13, 2026
154.61
157.16
154.61
157.13
156.62
35,800
Apr 10, 2026
156.54
156.54
155.07
155.15
154.64
28,000
Apr 9, 2026
154.03
156.80
154.03
155.97
155.46
133,700
Apr 8, 2026
153.66
155.47
153.66
154.97
154.46
35,000
Apr 7, 2026
148.84
149.83
148.15
149.30
148.81
205,700
Apr 6, 2026
148.70
149.74
148.10
149.74
149.25
85,600
Apr 2, 2026
147.27
150.50
146.52
148.69
148.20
119,000
Apr 1, 2026
148.74
150.44
148.63
149.20
148.71
224,400
Mar 31, 2026
145.11
147.85
144.49
147.54
147.06
822,700
Mar 30, 2026
146.00
146.00
142.77
143.33
142.86
726,400
Mar 27, 2026
146.40
146.40
144.37
144.65
144.18
151,800
Mar 26, 2026
148.34
149.80
147.01
147.12
146.64
45,300
Mar 25, 2026
150.32
150.88
149.03
149.97
149.48
77,100
Mar 24, 2026
147.18
149.54
146.67
148.93
148.44
67,700
Mar 23, 2026
148.61
150.71
148.21
148.21
147.73
675,000
Mar 20, 2026
147.86
147.86
144.99
146.07
145.59
265,500
Mar 19, 2026
146.90
148.54
146.22
147.76
147.28
208,900
Mar 18, 2026
149.56
150.69
148.36
148.45
147.96
989,300
Mar 17, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
151.15
151.37
149.86
150.44
149.95
21,100
Mar 16, 2026
150.00
151.25
149.79
150.46
149.70
73,300
Mar 13, 2026
150.26
150.96
148.68
148.98
148.22
97,800
Mar 12, 2026
151.86
151.96
149.37
149.43
148.67
217,300
Mar 11, 2026
154.05
154.05
152.76
153.22
152.44
89,800
Mar 10, 2026
154.85
156.11
153.97
154.22
153.44
115,100
Mar 9, 2026
152.49
155.33
150.86
154.99
154.20
117,900
Mar 6, 2026
154.53
154.74
153.35
154.41
153.63
69,800
Mar 5, 2026
159.09
159.26
155.44
156.83
156.03
595,300
Mar 4, 2026
160.19
160.38
158.79
159.78
158.97
161,900
Mar 3, 2026
159.64
159.87
156.52
159.26
158.45
460,800
Mar 2, 2026
159.87
162.38
159.62
162.04
161.22
1,173,300
Feb 27, 2026
159.32
160.94
158.85
160.94
160.12
48,400
Feb 26, 2026
160.20
160.97
158.88
160.93
160.11
109,400
Feb 25, 2026
161.12
161.12
158.78
159.77
158.96
126,000
Feb 24, 2026
158.40
160.61
158.24
160.38
159.57
454,400
Feb 23, 2026
161.04
161.39
158.32
158.46
157.66
80,200
Feb 20, 2026
161.13
162.57
160.61
161.91
161.09
51,600
Feb 19, 2026
160.40
161.13
160.12
161.10
160.28
35,500
Feb 18, 2026
160.71
161.39
160.22
160.64
159.83
30,300
Feb 17, 2026
159.17
160.86
158.79
160.23
159.42
598,600
Feb 13, 2026
158.78
160.61
158.78
159.55
158.74
47,600
Feb 12, 2026
161.98
163.45
158.80
158.85
158.04
88,700
Feb 11, 2026
161.84
162.57
160.81
161.15
160.33
38,400
Feb 10, 2026
160.54
161.63
160.36
160.90
160.08
78,100
Feb 9, 2026
159.89
160.62
159.61
160.19
159.38
112,400
Feb 6, 2026
157.40
160.50
157.40
160.21
159.40
66,900
Feb 5, 2026
156.82
157.22
155.68
156.20
155.41
130,900
Feb 4, 2026
156.99
157.80
155.96
157.31
156.51
91,500
Feb 3, 2026
155.77
157.56
155.27
156.35
155.56
60,000
Feb 2, 2026
154.17
156.24
153.96
156.16
155.37
43,900
Jan 30, 2026
154.41
154.87
152.76
153.89
153.11
41,700
Jan 29, 2026
154.33
155.38
153.12
154.87
154.08
37,100
Jan 28, 2026
153.54
154.05
153.19
153.48
152.70
31,600
Jan 27, 2026
154.18
154.40
153.76
154.16
153.38
22,900
Jan 26, 2026
154.12
154.41
153.66
154.14
153.36
33,500
Jan 23, 2026
155.13
155.14
153.56
153.94
153.16
623,000
Jan 22, 2026
156.06
156.10
155.00
155.44
154.65
654,800
Jan 21, 2026
153.75
155.89
153.58
155.33
154.54
62,300
Jan 20, 2026
154.62
154.97
152.68
152.99
152.21
67,500
Jan 16, 2026
155.83
156.80
155.55
156.39
155.60
373,100
Jan 15, 2026
155.38
156.23
155.38
155.64
154.85
94,200
Jan 14, 2026
154.19
154.69
153.40
154.65
153.87
75,800
Jan 13, 2026
154.77
154.99
153.79
154.24
153.46
125,000
Jan 12, 2026
153.38
154.81
153.38
154.74
153.96
324,300
Jan 9, 2026
153.66
155.03
153.66
154.65
153.87
113,200
Jan 8, 2026
152.75
153.88
152.75
153.18
152.40
46,800
Jan 7, 2026
154.94
155.00
152.06
152.10
151.33
41,200
Jan 6, 2026
152.24
154.72
152.02
154.70
153.92
19,100
Jan 5, 2026
150.32
153.20
150.32
152.43
151.66
36,300
Jan 2, 2026
148.63
150.24
147.99
150.11
149.35
33,800
Dec 31, 2025
149.49
149.85
148.17
148.17
147.42
18,400
Dec 30, 2025
150.04
150.14
149.58
149.58
148.82
25,000
Dec 29, 2025
150.41
150.52
149.80
150.01
149.25
64,700
Dec 26, 2025
150.54
150.64
150.15
150.58
149.82
19,300
Dec 24, 2025
150.28
150.93
150.28
150.70
149.94
7,200
Dec 23, 2025
150.23
150.55
150.00
150.28
149.52
31,400
Dec 22, 2025
149.25
150.38
149.23
150.27
149.51
46,300
Dec 19, 2025
147.57
148.86
147.57
148.78
148.03
24,600
Dec 18, 2025
147.39
148.40
146.93
147.41
146.66
35,100
Dec 17, 2025
148.46
149.04
146.47
146.54
145.80
39,100
Dec 16, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
149.34
149.34
147.93
148.53
147.78
34,700
Dec 15, 2025
150.49
150.49
149.21
149.62
148.59
82,400
Dec 12, 2025
150.89
150.93
149.06
149.59
148.56
45,900
Dec 11, 2025
147.89
150.48
147.89
150.39
149.36
40,300
Dec 10, 2025
145.42
148.43
145.42
147.89
146.87
209,600
Dec 9, 2025
146.00
146.45
144.99
145.04
144.04
29,800
Dec 8, 2025
146.88
146.88
145.45
145.86
144.86
19,800
Dec 5, 2025
146.62
147.04
146.13
146.41
145.40
28,800
Dec 4, 2025
146.20
146.94
146.03
146.47
145.46
56,400
Dec 3, 2025
144.75
146.09
144.75
146.04
145.04
25,900
Dec 2, 2025
144.76
145.10
144.02
144.68
143.69
45,300
Dec 1, 2025
144.64
145.37
143.90
143.99
143.00
44,800
Nov 28, 2025
145.01
145.91
145.01
145.57
144.57
13,100
Nov 26, 2025
144.30
145.57
144.30
144.86
143.87
22,000
Nov 25, 2025
142.16
144.49
142.16
144.22
143.23
78,900
Nov 24, 2025
141.64
142.38
141.01
141.86
140.89
69,300
Nov 21, 2025
139.69
142.16
139.00
141.42
140.45
64,200
Nov 20, 2025
142.37
143.00
138.90
138.91
137.96
132,000
Nov 19, 2025
140.31
141.09
140.03
140.79
139.82
41,200
Nov 18, 2025
140.35
140.87
139.55
140.06
139.10
27,000
Nov 17, 2025
142.89
143.13
140.65
141.05
140.08
45,900
Nov 14, 2025
142.86
144.03
142.63
142.97
141.99
488,700
Nov 13, 2025
146.23
146.46
143.66
143.84
142.85
33,200
Nov 12, 2025
146.34
147.13
146.32
146.32
145.32
23,200
Nov 11, 2025
145.86
146.29
145.15
146.02
145.02
28,800
Nov 10, 2025
146.17
146.17
144.40
145.74
144.74
26,600
Nov 7, 2025
143.64
145.20
143.25
145.01
144.01
27,700
Nov 6, 2025
145.54
145.54
144.10
144.43
143.44
24,600
Nov 5, 2025
144.46
145.74
144.45
145.33
144.33
17,200
Nov 4, 2025
144.35
144.89
144.10
144.52
143.53
15,000
Nov 3, 2025
146.56
146.56
144.63
145.68
144.68
37,300
Oct 31, 2025
146.03
147.09
145.81
146.55
145.54
24,200
Oct 30, 2025
146.01
148.29
146.01
146.18
145.18
42,400
Oct 29, 2025
147.36
148.13
146.35
146.75
145.74
40,400
