iShares Dow Jones U.S. Industrials Index Fund Historical Stock Prices

(ETF)
IYJ 
$108.21
*  
0.61
0.56%
Get IYJ Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IYJ now


Community Rating:
View:    IYJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  108.36  108.52  108.21  108.21 16,191
12/24/2014 108.27 108.52 108.21 108.21 16,191
12/23/2014 108.65 109.0414 108.59 108.82 30,529
12/22/2014 107.52 108.28 107.52 108.22 64,931
12/19/2014 106.93 107.6499 106.49 107.31 50,047
12/18/2014 105.76 106.81 105.49 106.81 210,508
12/17/2014 102.88 104.34 102.0653 104.18 140,349
12/16/2014 102.52 104.59 102.52 102.865 94,058
12/15/2014 103.58 103.88 102.25 102.72 80,631
12/12/2014 104.13 104.35 103.03 103.03 55,153
12/11/2014 105.1 105.9027 104.84 105.08 35,929
12/10/2014 106.48 106.48 104.544 104.57 84,574
12/09/2014 105.5 106.74 105.18 106.74 71,002
12/08/2014 107.46 107.71 106.14 106.42 43,758
12/05/2014 107.73 107.96 107.48 107.71 55,069
12/04/2014 107.91 107.92 107.171 107.54 26,486
12/03/2014 106.85 108.212 106.85 108.09 35,029
12/02/2014 106.12 106.89 106.12 106.78 20,697
12/01/2014 106.81 106.81 105.78 106 40,232
11/28/2014 108.36 108.36 107.25 107.33 19,102
11/26/2014 108.59 108.59 108.1795 108.38 24,161
11/25/2014 108.59 108.7 108.26 108.56 23,733
11/24/2014 108.19 108.5 108.0601 108.38 35,851
11/21/2014 108.03 108.21 107.72 108 21,729
11/20/2014 106.14 107.05 106.05 106.97 38,998
11/19/2014 106.91 106.91 106.21 106.61 37,007
11/18/2014 106.24 107.21 106.24 106.98 56,165
11/17/2014 106.24 106.47 106.1101 106.31 36,471
11/14/2014 106.42 106.68 106.2 106.47 64,303
11/13/2014 106.89 106.97 106.005 106.29 117,887
11/12/2014 106.01 106.79 106.01 106.66 55,761
11/11/2014 106.91 106.91 106.23 106.45 28,513
11/10/2014 106.4 106.65 106.158 106.65 33,271
11/07/2014 106.26 106.26 105.72 106.13 24,161
11/06/2014 105.13 106.11 105.13 106.08 50,442
11/05/2014 105.19 105.19 104.56 105.06 129,189
11/04/2014 104.31 104.9 104.09 104.44 249,215
11/03/2014 104.53 104.9095 104.27 104.531 4,378,727
10/31/2014 104.67 104.865 104.37 104.77 61,351
10/30/2014 102.44 103.73 102.2701 103.44 103,903
10/29/2014 103.54 103.62 102.15 102.84 59,776
10/28/2014 102.1 103.3755 102.02 103.31 172,732
10/27/2014 101.2 101.57 100.74 101.5 68,190
10/24/2014 101.04 101.7 100.58 101.7 131,070
10/23/2014 100.02 101.52 100.02 100.94 88,552
10/22/2014 100.34 100.44 98.81 98.84 171,618
10/21/2014 98.61 100.294 98.524 100.22 252,678
10/20/2014 97.3 97.91 97.105 97.89 7,179,518
10/17/2014 97.76 98.23 97.26 97.63 160,718
10/16/2014 94.47 96.6 93.6 95.9202 241,844
10/15/2014 94.16 95.7 92.75 95.41 210,870
10/14/2014 94.82 96.37 94.74 95.26 251,092
10/13/2014 96 96.59 94.18 94.23 1,336,534
10/10/2014 97.27 97.34 95.63 95.63 187,287
10/09/2014 99.41 99.41 97.21 97.33 296,507
10/08/2014 98.01 99.7 97.31 99.65 147,558
10/07/2014 99.64 99.64 97.96 97.97 105,441
10/06/2014 100.95 101.088 99.9 100.21 95,517
10/03/2014 99.83 100.6 99.81 100.48 77,662
10/02/2014 99.06 99.51 98.29 99.3 223,980
10/01/2014 100.85 100.85 99.09 99.28 205,540
09/30/2014 101.47 101.84 100.99 101.13 233,520
09/29/2014 100.82 101.63 100.64 101.45 1,683,846
09/26/2014 101.02 101.88 100.86 101.72 67,868
09/25/2014 102.15 102.15 100.84 100.9 97,098
09/24/2014 101.83 102.48 101.5 102.39 88,472
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?