ISHARES DOW JONES US INDUSTRIA $85.01

down -0.27


24/5/2013 04:24 PM  |  NYSEARCA : IYJ  |  Industries :
Type:

IYJ historical data

Date Open High Low Close Volume
5/24/2013 84.69 85.15 84.38 85.01 686
5/23/2013 84.66 85.45 84.48 85.28 2286
5/22/2013 86.52 86.98 85.20 85.47 1436
5/21/2013 86.22 86.69 86.11 86.37 1236
5/20/2013 85.85 86.52 85.85 86.19 1192
5/17/2013 85.33 86.10 85.32 86.10 538
5/16/2013 85.29 85.48 84.79 84.90 534
5/15/2013 84.68 85.35 84.49 85.33 679
5/14/2013 83.88 84.86 83.88 84.86 685
5/13/2013 84.05 84.05 83.56 83.79 981
5/10/2013 83.88 84.07 83.53 84.05 628
5/9/2013 83.76 84.19 83.61 83.79 585
5/8/2013 83.32 83.83 83.11 83.83 778
5/7/2013 82.70 83.33 82.70 83.33 862
5/6/2013 82.34 82.62 82.03 82.59 1074
5/3/2013 81.72 82.58 81.54 82.14 441
5/2/2013 80.12 80.93 80.10 80.83 480
5/1/2013 80.54 80.85 79.91 79.94 1302
4/30/2013 80.87 81.11 80.49 81.09 1092
4/29/2013 81.01 81.03 80.27 80.79 4460
4/26/2013 80.67 80.82 80.23 80.44 461
4/25/2013 80.50 81.12 80.40 80.75 915
4/24/2013 79.83 80.40 79.83 80.31 1096
4/23/2013 79.20 79.63 78.78 79.57 928
4/22/2013 78.72 79.04 77.89 78.80 10855
4/19/2013 78.57 78.76 77.90 78.67 1390
4/18/2013 78.91 78.97 78.06 78.32 803
4/17/2013 79.63 79.63 78.35 78.79 901
4/16/2013 79.51 80.12 79.44 80.12 795
4/15/2013 81.06 81.06 78.85 78.85 1437
4/12/2013 81.54 81.69 81.12 81.44 2027
4/11/2013 81.51 82.13 81.46 81.94 766
4/10/2013 80.57 81.68 80.57 81.62 626
4/9/2013 80.57 80.73 80.03 80.49 533
4/8/2013 79.86 80.89 79.61 80.35 883
4/5/2013 79.47 79.86 78.80 79.84 1133
4/4/2013 79.92 80.16 79.72 80.03 1213
4/3/2013 80.58 80.70 79.59 79.73 884
4/2/2013 81.15 81.15 80.32 80.46 3099
4/1/2013 81.29 81.62 80.54 80.68 3223
3/28/2013 81.10 81.70 81.08 81.67 638
3/27/2013 81.01 81.17 80.32 81.09 1418
3/26/2013 80.96 81.13 80.82 81.13 689
3/25/2013 81.92 81.92 80.35 80.72 5826
3/22/2013 82.16 82.18 81.25 81.51 5747
3/21/2013 81.80 81.80 80.87 81.06 1098
3/20/2013 82.35 82.35 81.69 81.87 1516
3/19/2013 81.98 82.03 81.07 81.68 565
3/18/2013 81.49 82.15 81.16 81.74 645
3/15/2013 82.28 82.29 81.95 82.14 377
3/14/2013 82.04 82.34 81.97 82.34 569
3/13/2013 81.39 81.84 81.27 81.81 441
3/12/2013 81.62 81.69 81.08 81.39 1067
3/11/2013 81.45 81.76 81.29 81.73 994
3/8/2013 81.25 81.61 81.03 81.54 558
3/7/2013 80.82 80.94 80.70 80.80 371
3/6/2013 80.98 81.10 80.55 80.68 1249
3/5/2013 79.88 80.79 79.88 80.61 778
3/4/2013 79.30 79.50 78.73 79.50 870
3/1/2013 79.20 79.69 78.67 79.40 1265
2/28/2013 79.69 80.16 79.53 79.60 614
2/27/2013 78.17 79.90 78.17 79.65 918
2/26/2013 78.05 78.39 77.75 78.27 706
2/25/2013 80.60 80.60 77.73 77.76 891
2/22/2013 79.02 79.47 79.02 79.33 10725
2/21/2013 79.20 79.20 78.33 78.66 694
2/20/2013 80.55 80.55 79.33 79.34 1352
2/19/2013 80.11 80.52 80.01 80.52 997
2/15/2013 80.16 80.16 79.69 79.85 673
2/14/2013 79.35 79.83 79.23 79.74 481
2/13/2013 79.44 79.84 79.39 79.68 754
2/12/2013 78.83 79.30 78.83 79.17 422
2/11/2013 78.97 78.97 78.62 78.87 566
2/8/2013 78.67 78.95 78.54 78.90 733
2/7/2013 78.58 78.64 77.91 78.51 513
2/6/2013 78.21 78.58 78.21 78.58 6026
2/5/2013 78.14 78.63 78.10 78.55 760
2/4/2013 78.09 78.28 77.68 77.68 703
2/1/2013 78.08 78.56 77.93 78.48 945
1/31/2013 77.73 77.93 77.47 77.63 599
1/30/2013 78.85 78.85 77.76 77.82 830
1/29/2013 78.24 78.53 78.13 78.53 699
1/28/2013 78.48 78.63 78.00 78.30 9457
1/25/2013 78.21 78.42 78.00 78.40 454
1/24/2013 77.67 78.22 77.63 78.00 592
1/23/2013 77.40 77.62 77.23 77.48 572
1/22/2013 77.14 77.50 76.95 77.50 2431
1/18/2013 76.91 77.22 76.57 77.16 469
1/17/2013 75.98 76.67 75.98 76.55 366
1/16/2013 75.83 75.83 75.58 75.77 564
1/15/2013 75.50 76.10 75.44 76.07 1012
1/14/2013 75.68 75.92 75.60 75.85 819
1/11/2013 75.77 75.79 75.50 75.66 732
1/10/2013 75.88 75.90 75.36 75.88 576
1/9/2013 75.23 75.68 75.23 75.58 1172
1/8/2013 75.24 75.30 74.63 74.94 1435
1/7/2013 75.51 75.51 75.13 75.41 1113
1/4/2013 75.37 75.75 75.22 75.67 1054
1/3/2013 75.22 75.64 74.99 75.13 1471
1/2/2013 75.49 75.49 74.62 75.15 1661
Marketplace
Trading Center