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

(ETF)
IYJ 
$102.24
*  
0.58
0.56%
Get IYJ Alerts
*Delayed - data as of Jul. 28, 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  102.64  102.81  101.75  102.24 8,208,632
07/28/2014 102.74 102.81 101.75 102.24 8,209,232
07/25/2014 103.11 103.183 102.6791 102.82 79,988
07/24/2014 103.55 103.57 103.15 103.25 55,124
07/23/2014 103.94 103.98 103.46 103.49 62,315
07/22/2014 103.7 104.15 103.7 103.97 367,961
07/21/2014 103.37 103.61 102.78 103.4 4,777,699
07/18/2014 103.04 103.58 102.87 103.57 33,287
07/17/2014 103.73 103.85 102.58 102.64 119,530
07/16/2014 104.06 104.24 103.633 104.07 125,360
07/15/2014 103.94 104.25 103.31 103.68 226,289
07/14/2014 103.65 104.1 103.65 103.75 303,059
07/11/2014 102.84 103.24 102.49 103.16 127,298
07/10/2014 102.23 103.11 102.2 102.72 298,507
07/09/2014 103.65 103.74 103.19 103.39 196,834
07/08/2014 103.84 103.97 103.0901 103.33 1,097,818
07/07/2014 104.72 104.72 103.9 104.06 5,059,730
07/03/2014 104.35 104.91 104.34 104.81 74,155
07/02/2014 104.23 104.47 103.95 104 195,614
07/01/2014 103.7 104.6699 103.7 104.29 734,304
06/30/2014 103.77 103.88 103.37 103.6 3,383,180
06/27/2014 103.25 103.83 103.15 103.79 115,483
06/26/2014 103.73 103.78 102.85 103.42 119,068
06/25/2014 103.23 103.8065 103.11 103.68 212,579
06/24/2014 104.26 104.74 103.3899 103.41 188,161
06/23/2014 105.21 105.27 104.58 104.71 186,988
06/20/2014 105.05 105.27 104.91 105.17 157,727
06/19/2014 104.79 104.86 104.39 104.74 167,123
06/18/2014 104.21 104.7099 103.71 104.59 322,926
06/17/2014 103.66 104.39 103.5 104.14 233,602
06/16/2014 103.78 104.13 103.5 103.87 2,044,783
06/13/2014 103.77 104.23 103.58 104.06 140,062
06/12/2014 104.63 104.68 103.52 103.7 262,753
06/11/2014 105.1 105.15 104.66 104.86 2,539,273
06/10/2014 105.68 105.68 105.19 105.57 1,395,921
06/09/2014 105.1 106.24 105.01 105.795 6,442,430
06/06/2014 104.4 105.14 104.4 105.13 24,587
06/05/2014 103.13 104.252 103.02 104.14 102,396
06/04/2014 102.8 103.09 102.73 102.96 31,000
06/03/2014 102.93 103.2099 102.62 102.99 14,198
06/02/2014 102.88 103.2599 102.353 103.16 52,257
05/30/2014 102.8 102.91 102.46 102.87 79,120
05/29/2014 102.63 102.89 102.24 102.89 51,156
05/28/2014 102.44 102.8299 102.42 102.47 100,695
05/27/2014 102.33 102.6 102.15 102.41 70,862
05/23/2014 101.24 101.9 101.2 101.9 66,310
05/22/2014 100.88 101.39 100.7 101.14 100,752
05/21/2014 100.29 100.86 100.29 100.8 147,014
05/20/2014 101.21 101.25 99.73 100.04 143,657
05/19/2014 100.64 101.43 100.52 101.38 129,439
05/16/2014 100.64 100.93 100.23 100.93 100,748
05/15/2014 101.32 101.356 100.01 100.58 92,931
05/14/2014 102.44 102.44 101.41 101.57 36,101
05/13/2014 102.6 102.822 102.4201 102.48 32,284
05/12/2014 101.23 102.52 101.23 102.48 49,528
05/09/2014 100.74 100.99 100.3 100.93 48,775
05/08/2014 100.79 101.51 100.58 100.8 46,592
05/07/2014 100.38 100.87 99.671 100.86 39,202
05/06/2014 100.84 100.87 100.15 100.18 103,496
05/05/2014 100.56 101.24 100.14 101.09 39,792
05/02/2014 101.04 101.6799 100.91 101.02 37,925
05/01/2014 101.1 101.59 100.67 100.96 88,570
04/30/2014 100.24 101.29 100.24 101.13 431,451
04/29/2014 100.3 100.54 99.79 100.47 66,440
04/28/2014 100.5 100.81 99.1 100.1 225,297
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?