iShares U.S. Industrials ETF Historical Stock Prices

(ETF)
IYJ 
$105.15
*  
0.60
0.57%
Get IYJ Alerts
*Delayed - data as of Jul. 6, 2015  -  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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  105.26  105.9199  104.69  105.15 69,218
07/06/2015 105 105.9199 104.69 105.15 70,870
07/02/2015 105.97 106.16 105.48 105.75 121,815
07/01/2015 106.05 106.31 105.47 105.82 260,251
06/30/2015 106.03 106.11 105.07 105.34 77,860
06/29/2015 106.5 106.82 105.15 105.15 86,389
06/26/2015 107.53 107.54 107.166 107.28 54,476
06/25/2015 108.1 108.1636 107.12 107.18 48,471
06/24/2015 109.4 109.4 107.8603 107.9 95,781
06/23/2015 109.59 109.67 109.13 109.33 30,880
06/22/2015 109.43 109.64 109.26 109.44 31,335
06/19/2015 109.27 109.47 108.96 108.96 27,255
06/18/2015 108.45 109.61 108.45 109.37 30,848
06/17/2015 108.2 108.51 107.65 108.25 34,312
06/16/2015 108 108.114 107.67 108.1 27,577
06/15/2015 108 108 107.31 107.88 35,580
06/12/2015 109.01 109.12 108.56 108.73 67,594
06/11/2015 109.05 109.46 108.91 109.35 33,906
06/10/2015 108.16 109.05 108.12 108.8 41,976
06/09/2015 107.71 108.11 107.5099 107.66 100,197
06/08/2015 108.27 108.36 107.68 107.68 32,981
06/05/2015 108.09 108.45 107.65 108.44 49,970
06/04/2015 109.06 109.1399 108.05 108.17 47,950
06/03/2015 109.02 109.77 108.92 109.43 56,421
06/02/2015 108.29 109.22 108.041 108.83 252,203
06/01/2015 108.55 108.86 107.95 108.48 97,455
05/29/2015 109.38 109.38 108.09 108.31 42,054
05/28/2015 109.61 109.61 109.02 109.41 25,088
05/27/2015 109.3 109.93 109.1 109.84 59,159
05/26/2015 109.88 109.88 108.8401 109.07 53,238
05/22/2015 110.54 110.62 110.161 110.21 33,067
05/21/2015 110.05 110.8 110.05 110.65 34,863
05/20/2015 110.33 110.43 109.96 110.2 58,803
05/19/2015 110.4 110.44 110.0301 110.19 57,539
05/18/2015 109.89 110.45 109.812 110.31 50,859
05/15/2015 110.17 110.23 109.635 109.99 41,904
05/14/2015 109.39 110.09 109.34 110.09 46,496
05/13/2015 108.91 109.19 108.74 108.97 56,795
05/12/2015 108.33 108.82 107.76 108.59 69,019
05/11/2015 109.02 109.12 108.7 108.71 61,820
05/08/2015 108.52 109.09 108.52 108.83 284,790
05/07/2015 107.05 107.8453 107.05 107.67 176,767
05/06/2015 107.68 107.68 106.7 107.22 71,959
05/05/2015 108.38 108.74 107.18 107.31 118,795
05/04/2015 108.56 109.1 108.5 108.6 253,660
05/01/2015 107.41 108.38 107.41 108.37 1,088,444
04/30/2015 108.17 108.18 107 107.31 87,597
04/29/2015 108.23 108.7428 108.05 108.35 73,083
04/28/2015 108.33 108.74 107.65 108.74 127,830
04/27/2015 108.72 108.91 108.303 108.42 186,996
04/24/2015 109.18 109.18 108.31 108.52 166,761
04/23/2015 108.64 109.4041 108.6 109.07 51,519
04/22/2015 108.82 109.19 108.245 109.12 53,145
04/21/2015 109.41 109.5 108.51 108.71 56,424
04/20/2015 108.52 109.22 108.52 109.04 32,414
04/17/2015 108.75 108.75 107.58 107.91 109,148
04/16/2015 109.52 109.6679 109.06 109.3 90,478
04/15/2015 109.68 110.11 109.64 109.76 69,583
04/14/2015 109.05 109.5 108.54 109.46 89,250
04/13/2015 110.18 110.34 109.33 109.41 54,861
04/10/2015 109.7 110.45 109.65 110.43 56,816
04/09/2015 108.28 108.9708 107.9199 108.96 124,212
04/08/2015 108.14 108.4155 107.8157 108.34 37,680
04/07/2015 108.47 108.691 108.11 108.16 63,622
04/06/2015 107.05 108.6835 106.85 108.38 55,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?