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

(ETF)
IYJ 
$101.1999
*  
0.3101
 negative 
0.31%
Get IYJ Alerts
*Delayed - data as of Apr. 24, 2014 14:03 ET 


Community Rating:
View:    IYJ Real Time
 
 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:03  101.04  101.80  100.79  101.1999 41,504
04/23/2014 101.44 101.8 101.37 101.51 61,361
04/22/2014 101.42 101.939 101.4 101.43 61,366
04/21/2014 101.2 101.3365 100.6899 101.22 42,959
04/17/2014 100.23 101.26 100.22 100.97 160,694
04/16/2014 99.28 100.21 99.2105 100.21 120,411
04/15/2014 98.27 98.89 97.27 98.82 59,077
04/14/2014 98.22 98.62 97.37 98.2 38,360
04/11/2014 98.14 98.68 97.49 97.59 93,243
04/10/2014 100.48 100.8 98.57 98.57 87,801
04/09/2014 99.56 100.6 99.42 100.58 219,550
04/08/2014 99.14 99.59 98.59 99.31 102,667
04/07/2014 100.14 100.53 98.9003 99.16 336,139
04/04/2014 102.38 102.6 100.53 100.6 56,647
04/03/2014 102.15 102.25 101.64 101.97 35,944
04/02/2014 101.6 102.0904 101.4 102.01 90,855
04/01/2014 100.92 101.39 100.72 101.27 171,559
03/31/2014 100.14 100.7576 100.12 100.61 458,320
03/28/2014 98.99 99.94 98.99 99.51 120,790
03/27/2014 99 99.14 98.23 98.79 59,340
03/26/2014 100.73 100.73 99.07 99.11 77,449
03/25/2014 99.97 100.52 99.62 100.15 96,081
03/24/2014 100.83 101.02 99.44 100 82,522
03/21/2014 101.08 101.43 100.5 100.6 54,469
03/20/2014 100.22 100.6099 99.79 100.5607 62,239
03/19/2014 101.18 101.28 99.74 100.34 233,988
03/18/2014 100.68 101.33 100.68 101.18 79,185
03/17/2014 99.81 100.8 99.81 100.49 60,847
03/14/2014 99.37 100.04 99.19 99.27 86,643
03/13/2014 101.43 101.53 99.32 99.57 109,721
03/12/2014 100.75 101.06 100.33 101.06 64,422
03/11/2014 102.04 102.19 101 101.2 80,003
03/10/2014 102.24 102.26 101.47 101.9301 64,750
03/07/2014 102.75 102.94 102.21 102.54 110,256
03/06/2014 101.96 102.44 101.96 102.27 150,434
03/05/2014 101.9 102.022 101.69 101.76 333,709
03/04/2014 101.4 101.96 101.11 101.76 192,153
03/03/2014 99.87 100.48 99.45 100.18 4,477,211
02/28/2014 100.81 101.46 100.43 100.97 477,964
02/27/2014 100.14 100.7299 99.9001 100.68 111,734
02/26/2014 100.16 100.58 99.86 100.21 181,613
02/25/2014 100.28 100.5399 99.78 99.89 136,813
02/24/2014 99.78 101.02 99.78 100.2 145,852
02/21/2014 99.79 100.01 99.48 99.53 111,013
02/20/2014 98.98 99.79 98.66 99.61 90,168
02/19/2014 99.37 100.005 98.72 98.8 183,807
02/18/2014 99.74 99.74 99.15 99.53 241,526
02/14/2014 98.79 99.6 98.58 99.5 113,212
02/13/2014 98.05 99.0455 97.81 98.925 95,837
02/12/2014 98.31 98.83 98.3 98.59 147,529
02/11/2014 97.03 98.3543 97.03 98.03 439,747
02/10/2014 97.4 97.4 96.69 96.97 8,607,900
02/07/2014 96.4 97.54 96.4 97.49 173,716
02/06/2014 94.89 96.18 94.89 96.17 303,110
02/05/2014 94.71 95.04 93.72 94.77 321,955
02/04/2014 94.61 95.137 93.8 94.9 402,368
02/03/2014 97.13 97.34 94.09 94.18 3,523,912
01/31/2014 96.25 97.672 96.04 96.94 207,420
01/30/2014 97.36 97.7685 96.91 97.51 319,516
01/29/2014 96.92 98.02 96.44 96.76 354,503
01/28/2014 97.26 97.79 97.09 97.6 154,643
01/27/2014 97.18 97.488 96.16 96.7 163,856
01/24/2014 99.22 99.25 96.82 96.82 281,719
01/23/2014 100.74 100.74 99.65 99.99 134,416
01/22/2014 100.89 101.1999 100.7 101.07 208,927
01/21/2014 101.38 101.45 100.2 100.76 194,696
01/17/2014 100.64 100.91 100.45 100.64 113,427
01/16/2014 101.16 101.23 100.86 101.18 162,771
01/15/2014 100.85 101.49 100.85 101.4 102,261
01/14/2014 100.03 100.63 99.6883 100.63 89,328
01/13/2014 100.79 100.96 99.36 99.47 138,128
01/10/2014 100.78 100.8 100.149 100.8 90,084
01/09/2014 100.29 100.66 99.9 100.53 111,150
01/08/2014 100.15 100.26 99.65 100.04 183,256
01/07/2014 100.02 100.35 99.82 100.14 88,768
01/06/2014 100.67 100.74 99.45 99.47 244,870
01/03/2014 100.07 100.5 99.93 100.09 135,434
01/02/2014 100.96 101.01 99.75 99.97 333,920
12/31/2013 101.25 101.385 100.998 101.38 81,597
12/30/2013 101 101 100.6936 100.94 121,781
12/27/2013 101.26 101.26 100.771 100.87 62,759
12/26/2013 100.59 101.014 100.59 100.9 120,536
12/24/2013 99.78 100.35 99.78 100.32 64,242
12/23/2013 100.28 100.28 99.63 99.81 189,067
12/20/2013 99.24 100.03 99.03 99.87 157,944
12/19/2013 98.8 98.99 98.46 98.97 147,181
12/18/2013 97.56 98.93 96.84 98.93 118,905
12/17/2013 97.71 97.73 97.18 97.31 94,301
12/16/2013 96.86 97.63 96.86 97.41 94,706
12/13/2013 96.17 96.65 96.04 96.47 76,375
12/12/2013 96 96.3836 95.824 96.05 65,145
12/11/2013 97.59 97.59 95.96 96.04 201,646
12/10/2013 97.67 98.1751 97.44 97.54 102,572
12/09/2013 97.9 98.0199 97.45 97.79 103,371
12/06/2013 97.12 97.66 97.12 97.6 88,376
12/05/2013 96.13 96.47 96.01 96.15 88,217
12/04/2013 96.26 96.7541 95.44 96.21 83,680
12/03/2013 96.91 97 96.1539 96.56 130,321
12/02/2013 97.6 97.73 97.0152 97.13 117,373
11/29/2013 98.14 98.14 97.46 97.54 75,006
11/27/2013 97.68 97.9 97.56 97.9 67,509
11/26/2013 97.39 97.7099 97.18 97.44 99,548
11/25/2013 97.65 97.65 97.03 97.22 106,983
11/22/2013 96.98 97.41 96.73 97.39 116,677
11/21/2013 96.45 96.88 96.15 96.86 112,867
11/20/2013 96.55 96.7499 95.816 96.0099 99,233
11/19/2013 96.86 97.14 96.28 96.43 97,795
11/18/2013 97.59 97.657 96.81 97.02 121,134
11/15/2013 96.79 97.1 96.5499 97.09 91,191
11/14/2013 96.5 96.6555 96.04 96.57 100,279
11/13/2013 95.11 96.18 95.02 96.18 84,229
11/12/2013 95.26 95.61 95.08 95.44 67,920
11/11/2013 95.25 95.519 95.2 95.47 83,949
11/08/2013 94.32 95.48 94.22 95.46 222,012
11/07/2013 95.51 95.848 94.12 94.23 120,487
11/06/2013 95.46 95.579 94.96 95.37 82,740
11/05/2013 94.98 95.37 94.48 95.12 82,658
11/04/2013 95.19 95.42 94.99 95.41 104,556
11/01/2013 94.42 95.13 94.1886 94.92 125,095
10/31/2013 94.4 95.01 94.06 94.4 77,990
10/30/2013 95 95.24 94.22 94.35 70,559
10/29/2013 94.88 94.9899 94.45 94.98 173,254
10/28/2013 94.69 94.85 94.43 94.78 1,314,260
10/25/2013 94.64 94.82 94.1801 94.81 282,694
10/24/2013 94.01 94.51 93.934 94.43 62,264
10/23/2013 93.85 93.89 93.34 93.81 99,186
10/22/2013 93.9 94.43 93.76 94.01 130,694
10/21/2013 93.52 93.72 93.32 93.56 189,584
10/18/2013 92.79 93.33 92.6 93.29 129,701
10/17/2013 91.21 92.17 91.19 92.17 86,974
10/16/2013 91.26 91.62 90.83 91.41 146,344
10/15/2013 91.6 91.6 90.6 90.73 243,716
10/14/2013 90.61 91.67 90.61 91.62 1,060,026
10/11/2013 90.56 91.33 90.4625 91.23 410,624
10/10/2013 89.39 90.69 89.37 90.69 104,179
10/09/2013 88.89 88.9225 87.86 88.48 545,425
10/08/2013 89.77 89.96 88.56 88.57 168,026
10/07/2013 89.7 90.28 89.47 89.75 509,243
10/04/2013 90.36 90.5499 89.85 90.48 200,222
10/03/2013 90.75 90.78 89.37 90.01 625,572
10/02/2013 90.82 91 90.3 91 99,295
10/01/2013 90.67 91.38 90.58 91.28 384,720
09/30/2013 90.11 90.82 89.87 90.52 232,657
09/27/2013 90.95 90.98 89.56 90.9 78,372
09/26/2013 91.47 91.7 91.08 91.46 300,319
09/25/2013 91.35 91.67 91.0122 91.13 73,343
09/24/2013 91.19 91.9 90.99 91.37 148,166
09/23/2013 91.59 91.819 90.96 91.38 1,032,442
09/20/2013 92.89 93 91.78 91.79 98,150
09/19/2013 92.91 93.282 92.7 92.81 109,460
09/18/2013 91.55 92.81 91.232 92.65 137,113
09/17/2013 91.45 91.5932 91.09 91.59 131,472
09/16/2013 91.32 91.48 90.99 91.2 1,039,932
09/13/2013 90.19 90.19 89.694 90.14 44,632
09/12/2013 90.59 90.59 89.89 90 89,405
09/11/2013 90.11 90.35 89.73 90.35 134,454
09/10/2013 89.73 90.05 89.32 90.01 148,127
09/09/2013 87.8 88.9 87.8 88.75 167,605
09/06/2013 87.63 88.18 87.066 87.55 63,253
09/05/2013 87.19 87.7 87.02 87.54 171,832
09/04/2013 86.37 87.33 86.32 87.23 202,971
09/03/2013 87.08 87.31 85.9432 86.45 1,002,370
08/30/2013 86.9 86.9 85.75 85.97 60,336
08/29/2013 85.99 86.95 85.99 86.57 49,216
08/28/2013 86.13 86.52 86 86.27 131,628
08/27/2013 86.98 87.153 86.05 86.14 122,965
08/26/2013 88.3 88.59 87.816 87.95 572,653
08/23/2013 88.38 88.38 87.69 88.09 70,088
08/22/2013 87.18 88.2 87.1644 88.09 69,616
08/21/2013 87.06 87.58 86.86 86.92 77,867
08/20/2013 87.18 87.69 86.95 87.45 52,026
08/19/2013 87.37 87.63 87.1 87.14 66,599
08/16/2013 87.36 87.742 87.25 87.46 75,757
08/15/2013 87.8 87.87 87.211 87.42 58,566
08/14/2013 89.29 89.29 88.5 88.5 85,164
08/13/2013 89.07 89.3299 88.73 89.1381 69,447
08/12/2013 88.19 88.95 88.19 88.85 80,495
08/09/2013 88.85 89.06 88.45 88.75 54,770
08/08/2013 88.97 89.3 88.56 88.89 83,453
08/07/2013 88.5 88.53 88.08 88.47 99,544
08/06/2013 89.34 89.362 88.688 88.74 65,754
08/05/2013 89.57 89.61 89.37 89.49 53,997
08/02/2013 89.55 89.72 89.05 89.69 98,657
08/01/2013 88.27 89.65 88.18 89.54 211,088
07/31/2013 87.93 88.67 87.91 87.91 97,917
07/30/2013 87.47 87.82 87.38 87.64 244,934
07/29/2013 87.5 87.66 87.17 87.298 895,936
07/26/2013 87.59 87.69 87.1839 87.69 58,806
07/25/2013 87.69 87.94 87.2321 87.935 70,628
07/24/2013 88.5 88.61 87.71 87.87 66,036
07/23/2013 88.67 88.71 88.11 88.31 104,635
07/22/2013 88.32 88.6 88.25 88.37 724,772
07/19/2013 87.65 88.334 87.65 88.28 63,806
07/18/2013 86.81 87.7 86.81 87.49 67,860
07/17/2013 87.51 87.7 86.6215 86.77 84,722
07/16/2013 87.17 87.17 86.3685 86.53 98,507
07/15/2013 86.9 87.12 86.88 87 980,900
07/12/2013 86.94 87.11 86.4505 86.84 75,382
07/11/2013 86.8 87.21 86.72 87.16 321,304
07/10/2013 85.84 86.12 85.58 85.87 236,533
07/09/2013 85.23 86.12 85.23 85.84 214,736
07/08/2013 84.92 85.07 84.64 84.7 433,469
07/05/2013 84.2 84.4836 83.514 84.4836 250,062
07/03/2013 82.87 83.47 82.74 83.21 136,493
07/02/2013 83.73 83.9999 82.83 83.12 180,167
07/01/2013 83.99 84.3294 83.29 83.83 1,992,259
06/28/2013 83.24 83.49 82.79 82.93 122,327
06/27/2013 83.56 83.86 83.2 83.7 109,924
06/26/2013 83.26 83.26 82.3999 82.86 170,005
06/25/2013 82.26 82.559 81.7926 82.35 128,794
06/24/2013 81.93 82.12 80.97 81.42 168,819
06/21/2013 83.42 83.4499 82.0601 82.76 162,341
06/20/2013 84.19 84.19 82.59 82.71 141,532
06/19/2013 86 86 84.74 84.74 90,188
06/18/2013 85.76 86.06 85.06 85.94 115,006
06/17/2013 84.92 85.178 84.51 84.9 96,556
06/14/2013 84.7 84.93 84.1 84.27 53,991
06/13/2013 83.27 84.82 83.2 84.67 62,536
06/12/2013 84.73 84.81 83.3 83.42 120,032
06/11/2013 84.02 84.662 83.75 84.07 95,592
06/10/2013 85.21 85.26 84.58 84.85 130,687
06/07/2013 84.24 85.1 84.0865 85 69,911
06/06/2013 83.11 83.64 82.72 83.64 94,352
06/05/2013 84.17 84.26 82.97 83.14 132,111
06/04/2013 85.12 85.52 84.04 84.52 234,881
06/03/2013 85.27 85.27 84.14 85.09 202,884
05/31/2013 85.29 86.11 84.8 84.8 62,626
05/30/2013 85.21 85.919 85.189 85.53 83,028
05/29/2013 85.33 85.44 84.79 85.13 54,786
05/28/2013 85.93 86.32 85.43 85.67 76,027
05/24/2013 84.69 85.1496 84.38 85.01 68,511
05/23/2013 84.66 85.449 84.48 85.278 228,575
05/22/2013 86.52 86.98 85.2 85.47 143,554
05/21/2013 86.22 86.69 86.108 86.37 123,560
05/20/2013 85.85 86.52 85.85 86.19 119,113
05/17/2013 85.33 86.1 85.316 86.1 53,798
05/16/2013 85.29 85.48 84.7864 84.9 53,328
05/15/2013 84.68 85.35 84.49 85.33 67,820
05/14/2013 83.88 84.86 83.88 84.86 68,484
05/13/2013 84.05 84.05 83.56 83.79 98,059
05/10/2013 83.88 84.07 83.528 84.05 62,786
05/09/2013 83.756 84.19 83.61 83.79 58,458
05/08/2013 83.32 83.83 83.1046 83.83 77,769
05/07/2013 82.7 83.33 82.7 83.33 86,148
05/06/2013 82.34 82.62 82.03 82.59 107,317
05/03/2013 81.72 82.5799 81.54 82.14 44,076
05/02/2013 80.12 80.93 80.1 80.83 47,991
05/01/2013 80.54 80.85 79.91 79.94 130,115
04/30/2013 80.87 81.11 80.49 81.09 109,130
04/29/2013 81.01 81.0299 80.2701 80.79 445,959
04/26/2013 80.67 80.82 80.23 80.44 46,033
04/25/2013 80.5 81.12 80.4 80.75 91,423
04/24/2013 79.83 80.402 79.83 80.31 109,575
04/23/2013 79.2 79.63 78.78 79.57 92,706
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 your brokers before you trade


Want to trade FX?