IYJ Historical Prices | iShares Dow Jones U.S. Industri Stock

Dow

0.08% Nasdaq

0.11%

iShares Dow Jones US Industrial (IYJ)

-NYSEArca

85.28 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	84.66	85.45	84.48	85.28	228,600	85.28
May 22, 2013	86.52	86.98	85.20	85.47	143,600	85.47
May 21, 2013	86.22	86.69	86.11	86.37	123,600	86.37
May 20, 2013	85.85	86.52	85.85	86.19	119,200	86.19
May 17, 2013	85.33	86.10	85.32	86.10	53,800	86.10
May 16, 2013	85.29	85.48	84.79	84.90	53,400	84.90
May 15, 2013	84.68	85.35	84.49	85.33	67,900	85.33
May 14, 2013	83.88	84.86	83.88	84.86	68,500	84.86
May 13, 2013	84.05	84.05	83.56	83.79	98,100	83.79
May 10, 2013	83.88	84.07	83.53	84.05	62,800	84.05
May 9, 2013	83.76	84.19	83.61	83.79	58,500	83.79
May 8, 2013	83.32	83.83	83.11	83.83	77,800	83.83
May 7, 2013	82.70	83.33	82.70	83.33	86,200	83.33
May 6, 2013	82.34	82.62	82.03	82.59	107,400	82.59
May 3, 2013	81.72	82.58	81.54	82.14	44,100	82.14
May 2, 2013	80.12	80.93	80.10	80.83	48,000	80.83
May 1, 2013	80.54	80.85	79.91	79.94	130,200	79.94
Apr 30, 2013	80.87	81.11	80.49	81.09	109,200	81.09
Apr 29, 2013	81.01	81.03	80.27	80.79	446,000	80.79
Apr 26, 2013	80.67	80.82	80.23	80.44	46,100	80.44
Apr 25, 2013	80.50	81.12	80.40	80.75	91,500	80.75
Apr 24, 2013	79.83	80.40	79.83	80.31	109,600	80.31
Apr 23, 2013	79.20	79.63	78.78	79.57	92,800	79.57
Apr 22, 2013	78.72	79.04	77.89	78.80	1,085,500	78.80
Apr 19, 2013	78.57	78.76	77.90	78.67	139,000	78.67
Apr 18, 2013	78.91	78.97	78.06	78.32	80,300	78.32
Apr 17, 2013	79.63	79.63	78.35	78.79	90,100	78.79
Apr 16, 2013	79.51	80.12	79.44	80.12	79,500	80.12
Apr 15, 2013	81.06	81.06	78.85	78.85	143,700	78.85
Apr 12, 2013	81.54	81.69	81.12	81.44	202,700	81.44
Apr 11, 2013	81.51	82.13	81.46	81.94	76,600	81.94
Apr 10, 2013	80.57	81.68	80.57	81.62	62,600	81.62
Apr 9, 2013	80.57	80.73	80.03	80.49	53,300	80.49
Apr 8, 2013	79.86	80.89	79.61	80.35	88,300	80.35
Apr 5, 2013	79.47	79.86	78.80	79.84	113,300	79.84
Apr 4, 2013	79.92	80.16	79.72	80.03	121,300	80.03
Apr 3, 2013	80.58	80.70	79.59	79.73	88,400	79.73
Apr 2, 2013	81.15	81.15	80.32	80.46	309,900	80.46
Apr 1, 2013	81.29	81.62	80.54	80.68	322,300	80.68
Mar 28, 2013	81.10	81.70	81.08	81.67	63,800	81.67
Mar 27, 2013	81.01	81.17	80.32	81.09	141,800	81.09
Mar 26, 2013	80.96	81.13	80.82	81.13	68,900	81.13
Mar 25, 2013	81.92	81.92	80.35	80.72	582,600	80.72
Mar 25, 2013	0.231 Dividend
Mar 22, 2013	82.16	82.18	81.25	81.51	574,700	81.28
Mar 21, 2013	81.80	81.80	80.87	81.06	109,800	80.83
Mar 20, 2013	82.35	82.35	81.69	81.87	151,600	81.64
Mar 19, 2013	81.98	82.03	81.07	81.68	56,500	81.45
Mar 18, 2013	81.49	82.15	81.16	81.74	64,500	81.51
Mar 15, 2013	82.28	82.29	81.95	82.14	37,700	81.91
Mar 14, 2013	82.04	82.34	81.97	82.34	56,900	82.11
Mar 13, 2013	81.39	81.84	81.27	81.81	44,100	81.58
Mar 12, 2013	81.62	81.69	81.08	81.39	106,700	81.16
Mar 11, 2013	81.45	81.76	81.29	81.73	99,400	81.50
Mar 8, 2013	81.25	81.61	81.03	81.54	55,800	81.31
Mar 7, 2013	80.82	80.94	80.70	80.80	37,100	80.57
Mar 6, 2013	80.98	81.10	80.55	80.68	124,900	80.45
Mar 5, 2013	79.88	80.79	79.88	80.61	77,800	80.38
Mar 4, 2013	79.30	79.50	78.73	79.50	87,000	79.27
Mar 1, 2013	79.20	79.69	78.67	79.40	126,500	79.17
Feb 28, 2013	79.69	80.16	79.53	79.60	61,400	79.37
Feb 27, 2013	78.17	79.90	78.17	79.65	91,800	79.42
Feb 26, 2013	78.05	78.39	77.75	78.27	70,600	78.05
Feb 25, 2013	80.60	80.60	77.73	77.76	89,100	77.54
Feb 22, 2013	79.02	79.47	79.02	79.33	1,072,500	79.11
Feb 21, 2013	79.20	79.20	78.33	78.66	69,400	78.44
Feb 20, 2013	80.55	80.55	79.33	79.34	135,200	79.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IYJ

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones US Industrial (IYJ)