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

(ETF)
IYJ 
$108.38
*  
0.18
0.17%
Get IYJ Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  108.39  108.59  108.1795  108.38 24,161
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
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
04/25/2014 101.2 101.2 100.0601 100.15 40,970
04/24/2014 101.8 101.8 100.79 101.26 59,472
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
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?