iShares U.S. Industrials ETF Historical Stock Prices

(ETF)
IYJ 
$105.75
*  
0.07
0.07%
Get IYJ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IYJ now


Community Rating:
 
 
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: 1 Year, From 01-JUL-2014 TO 01-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  106.05  106.16  105.48  105.75 120,213
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
04/02/2015 107.04 107.94 107.04 107.46 90,228
04/01/2015 107.57 107.6199 106.6526 107.16 167,085
03/31/2015 108.42 108.42 107.75 107.87 52,349
03/30/2015 107.74 108.84 107.74 108.64 48,437
03/27/2015 106.84 107.2295 106.511 107.13 25,751
03/26/2015 106.37 107.15 106.07 106.85 81,251
03/25/2015 108.91 108.91 106.81 106.81 106,142
03/24/2015 109.4 109.5576 108.91 109.03 94,275
03/23/2015 109.99 110.12 109.44 109.44 65,646
03/20/2015 109.67 110.2972 109.63 109.99 71,211
03/19/2015 109.54 109.711 108.98 109.28 86,388
03/18/2015 108.32 110.38 107.8599 110.02 131,371
03/17/2015 108.57 108.935 108.3 108.71 112,140
03/16/2015 107.89 109.13 107.89 109.1 119,516
03/13/2015 108.26 108.26 106.8201 107.46 146,592
03/12/2015 107.55 108.51 107.55 108.47 232,652
03/11/2015 107.37 107.43 107 107.17 87,351
03/10/2015 108.13 108.14 107.11 107.12 260,947
03/09/2015 108.42 109.2299 108.42 109.06 57,239
03/06/2015 109.2 109.29 108.09 108.22 131,284
03/05/2015 109.57 109.72 109.27 109.72 215,087
03/04/2015 109.92 109.92 109.15 109.53 193,319
03/03/2015 110.78 111.2 109.99 110.34 259,528
03/02/2015 110.43 111.14 110.17 111.14 1,215,868
02/27/2015 110.46 110.62 110.09 110.11 513,484
02/26/2015 110.92 110.92 110.31 110.55 33,750
02/25/2015 110.81 111.087 110.6 110.87 34,124
02/24/2015 110.45 110.9175 110.21 110.81 39,865
02/23/2015 110.62 110.69 110.1901 110.53 61,740
02/20/2015 109.76 110.8399 109.14 110.83 98,578
02/19/2015 109.43 110.13 109.4 109.9 32,287
02/18/2015 109.07 109.84 109.05 109.8 52,355
02/17/2015 108.98 109.35 108.69 109.18 175,724
02/13/2015 108.38 109.1863 108.38 109.15 65,628
02/12/2015 107.76 108.52 107.32 108.48 55,130
02/11/2015 107.38 107.68 106.96 107.41 53,973
02/10/2015 107.2 107.45 106.52 107.3101 71,377
02/09/2015 106.35 107.02 106.32 106.59 48,613
02/06/2015 106.9 107.5055 106.55 106.7 77,838
02/05/2015 106.1 106.8299 105.92 106.77 67,272
02/04/2015 105.95 106.26 105.4 105.6 56,952
02/03/2015 104.9 106.51 104.9 106.51 99,288
02/02/2015 103.25 104.6 102.5 104.6 204,968
01/30/2015 103.51 104.08 102.94 102.96 142,737
01/29/2015 103.43 104.55 102.81 104.5 82,564
01/28/2015 105.06 105.2 103.38 103.46 129,559
01/27/2015 104.24 104.9263 103.6 104.36 171,522
01/26/2015 105.29 105.72 105.29 105.7 23,529
01/23/2015 105.6 106.11 105.32 105.4 125,058
01/22/2015 104.9 106.204 104.402 106.12 82,357
01/21/2015 103.45 104.6 103.32 104.46 63,786
01/20/2015 103.77 104.12 102.69 103.72 79,888
01/16/2015 102.26 103.43 101.84 103.38 58,705
01/15/2015 103.69 103.92 102.52 102.52 57,897
01/14/2015 102.72 103.38 102.26 103.28 117,899
01/13/2015 104.86 105.67 103.01 103.9 45,864
01/12/2015 104.87 104.87 103.6003 104.09 34,687
01/09/2015 105.88 105.88 104.6376 104.82 57,676
01/08/2015 104.44 105.79 104.44 105.79 70,307
01/07/2015 103.73 103.92 103.2 103.62 60,540
01/06/2015 104.04 104.18 102.25 102.92 99,727
01/05/2015 105.93 105.93 103.85 104.07 216,522
01/02/2015 107.01 107.26 105.562 106.42 46,329
12/31/2014 107.99 107.9999 106.59 106.59 35,038
12/30/2014 108.11 108.17 107.676 107.77 22,823
12/29/2014 108.19 108.51 107.98 108.32 34,322
12/26/2014 108.56 108.5899 108.28 108.31 29,237
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
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
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
*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?