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

(ETF)
IYJ 
$98.84
*  
1.38
1.38%
Get IYJ Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading IYJ now


Community Rating:
View:    IYJ After Hours
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  100.44  100.44  98.81  98.84 169,689
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
09/23/2014 102.66 102.72 102.07 102.07 93,641
09/22/2014 103.94 103.94 102.84 102.912 67,021
09/19/2014 104.83 104.83 103.89 104.11 84,966
09/18/2014 104.2 104.51 104.13 104.43 242,511
09/17/2014 103.77 104.3 103.66 103.93 73,189
09/16/2014 102.92 103.77 102.75 103.48 217,534
09/15/2014 103.29 103.33 102.85 103.12 50,426
09/12/2014 103.79 103.79 103.1 103.38 60,990
09/11/2014 103.24 103.8618 103.2201 103.81 34,192
09/10/2014 103.54 103.76 103.14 103.62 41,554
09/09/2014 104.02 104.05 103.4063 103.49 121,351
09/08/2014 104.09 104.3801 103.914 104.03 85,219
09/05/2014 103.75 104.17 103.4075 104.17 29,876
09/04/2014 104.05 104.62 103.74 103.82 151,179
09/03/2014 104.23 104.3 103.723 103.83 92,949
09/02/2014 103.77 104.29 103.5199 103.9 3,898,041
08/29/2014 103.75 103.78 103.2003 103.63 30,715
08/28/2014 103.43 103.6399 103.14 103.55 57,974
08/27/2014 103.97 104.07 103.6 103.79 61,070
08/26/2014 104.17 104.2899 103.89 103.92 77,146
08/25/2014 104.08 104.2899 103.92 104.03 92,585
08/22/2014 103.95 104.02 103.48 103.71 49,812
08/21/2014 104.02 104.2 103.71 104.08 61,412
08/20/2014 103.17 104.03 103.17 103.91 323,725
08/19/2014 103.12 103.32 103.08 103.21 98,494
08/18/2014 102.1 102.98 102.1 102.98 5,570,000
08/15/2014 102.01 102.1 100.78 101.49 311,260
08/14/2014 101.38 101.63 101.35 101.62 112,514
08/13/2014 100.72 101.31 100.7 101.2 68,533
08/12/2014 100.49 100.9 100.17 100.33 94,395
08/11/2014 100.58 101.1325 100.57 100.63 46,543
08/08/2014 99.04 100.22 98.85 100.17 66,952
08/07/2014 99.37 99.68 98.66 98.86 248,822
08/06/2014 98.5 99.3397 98.5 98.92 711,939
08/05/2014 99.25 100.1345 98.89 99.21 216,676
08/04/2014 99.53 99.88 98.86 99.77 111,077
08/01/2014 99.16 99.76 98.65 99.37 138,435
07/31/2014 100.79 100.91 99.35 99.35 159,576
07/30/2014 101.65 101.78 100.905 101.41 158,858
07/29/2014 102.23 102.46 101.27 101.27 161,187
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
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?