| iShares Trust Dow Jones U.S Industrial Sector Index Fnd | (NY: IYJ) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 86.52 | 86.98 | 85.20 | 85.47 | 143,554 | -0.90(-1.04%) |
| May 21, 2013 | 86.22 | 86.69 | 86.11 | 86.37 | 123,560 | +0.18(+0.21%) |
| May 20, 2013 | 85.85 | 86.52 | 85.85 | 86.19 | 119,113 | +0.09(+0.10%) |
| May 17, 2013 | 85.33 | 86.10 | 85.32 | 86.10 | 53,798 | +1.20(+1.41%) |
| May 16, 2013 | 85.29 | 85.48 | 84.79 | 84.90 | 53,328 | -0.43(-0.50%) |
| May 15, 2013 | 84.68 | 85.35 | 84.49 | 85.33 | 67,820 | +1.54(+1.84%) |
| May 13, 2013 | 84.05 | 84.05 | 83.56 | 83.79 | 98,059 | -0.26(-0.31%) |
| May 10, 2013 | 83.88 | 84.07 | 83.53 | 84.05 | 62,786 | +0.26(+0.31%) |
| May 09, 2013 | 83.76 | 84.19 | 83.61 | 83.79 | 58,458 | -0.04(-0.05%) |
| May 08, 2013 | 83.32 | 83.83 | 83.10 | 83.83 | 77,769 | +0.50(+0.60%) |
| May 07, 2013 | 82.70 | 83.33 | 82.70 | 83.33 | 86,148 | +0.74(+0.90%) |
| May 06, 2013 | 82.34 | 82.62 | 82.03 | 82.59 | 107,317 | +0.45(+0.55%) |
| May 03, 2013 | 81.72 | 82.43 | 80.83 | 82.14 | 44,076 | +1.31(+1.62%) |
| May 02, 2013 | 80.12 | 80.93 | 80.10 | 80.83 | 47,991 | +0.89(+1.11%) |
| May 01, 2013 | 80.54 | 80.85 | 79.91 | 79.94 | 130,115 | -1.15(-1.42%) |
| Apr 30, 2013 | 80.87 | 81.11 | 80.49 | 81.09 | 109,130 | +0.30(+0.37%) |
| Apr 29, 2013 | 81.01 | 81.03 | 80.27 | 80.79 | 445,959 | +0.35(+0.44%) |
| Apr 26, 2013 | 80.67 | 80.75 | 80.42 | 80.44 | 46,033 | -0.31(-0.38%) |
| Apr 25, 2013 | 80.50 | 81.12 | 80.40 | 80.75 | 91,423 | +0.44(+0.55%) |
| Apr 24, 2013 | 79.83 | 80.40 | 79.83 | 80.31 | 109,575 | +0.74(+0.93%) |
| Apr 23, 2013 | 79.20 | 79.63 | 78.78 | 79.57 | 92,706 | +0.77(+0.98%) |
| Apr 22, 2013 | 78.72 | 79.04 | 77.89 | 78.80 | 1,085,495 | +0.13(+0.17%) |
| Apr 19, 2013 | 78.57 | 78.76 | 77.90 | 78.67 | 138,917 | +0.35(+0.45%) |
| Apr 18, 2013 | 78.91 | 78.97 | 78.06 | 78.32 | 80,218 | -0.47(-0.60%) |
| Apr 17, 2013 | 79.63 | 79.63 | 78.35 | 78.79 | 90,055 | -1.33(-1.66%) |
| Apr 16, 2013 | 79.51 | 80.12 | 79.44 | 80.12 | 79,405 | +1.27(+1.61%) |
| Apr 15, 2013 | 81.06 | 81.06 | 78.85 | 78.85 | 143,621 | -2.59(-3.18%) |
| Apr 12, 2013 | 81.54 | 81.69 | 81.12 | 81.44 | 202,658 | -0.50(-0.61%) |
| Apr 11, 2013 | 81.51 | 82.13 | 81.46 | 81.94 | 76,602 | +0.32(+0.39%) |
| Apr 10, 2013 | 80.57 | 81.68 | 80.57 | 81.62 | 62,584 | +1.13(+1.40%) |
| Apr 09, 2013 | 80.57 | 80.73 | 80.03 | 80.49 | 53,254 | +0.14(+0.17%) |
| Apr 08, 2013 | 79.77 | 80.89 | 79.61 | 80.35 | 88,215 | +0.51(+0.64%) |
| Apr 05, 2013 | 79.47 | 79.86 | 78.80 | 79.84 | 113,252 | -0.19(-0.24%) |
| Apr 04, 2013 | 79.92 | 80.16 | 79.72 | 80.03 | 121,217 | +0.30(+0.38%) |
| Apr 03, 2013 | 80.58 | 80.70 | 79.59 | 79.73 | 88,350 | -0.73(-0.91%) |
| Apr 02, 2013 | 81.15 | 81.15 | 80.32 | 80.46 | 309,873 | -0.22(-0.27%) |
| Apr 01, 2013 | 81.29 | 81.62 | 80.54 | 80.68 | 322,214 | -0.99(-1.21%) |
| Mar 28, 2013 | 81.10 | 81.70 | 81.08 | 81.67 | 63,723 | +0.58(+0.72%) |
| Mar 27, 2013 | 81.01 | 81.17 | 80.32 | 81.09 | 141,716 | -0.04(-0.05%) |
| Mar 26, 2013 | 80.96 | 81.13 | 80.82 | 81.13 | 68,872 | +0.41(+0.51%) |
| Mar 25, 2013 | 81.27 | 81.92 | 80.35 | 80.72 | 582,692 | -0.79(-0.97%) |
| Mar 22, 2013 | 82.16 | 82.18 | 81.25 | 81.51 | 574,665 | +0.45(+0.56%) |
| Mar 21, 2013 | 81.80 | 81.80 | 80.87 | 81.06 | 110,224 | -0.81(-0.99%) |
| Mar 20, 2013 | 82.35 | 82.35 | 81.69 | 81.87 | 151,597 | +0.19(+0.23%) |
| Mar 19, 2013 | 81.98 | 82.03 | 81.07 | 81.68 | 56,489 | -0.06(-0.07%) |
| Mar 18, 2013 | 81.49 | 82.15 | 81.16 | 81.74 | 64,459 | -0.40(-0.49%) |
| Mar 15, 2013 | 82.28 | 82.29 | 81.95 | 82.14 | 37,633 | -0.20(-0.24%) |
| Mar 14, 2013 | 82.04 | 82.34 | 81.97 | 82.34 | 56,824 | +0.53(+0.65%) |
| Mar 13, 2013 | 81.39 | 81.84 | 81.27 | 81.81 | 44,063 | +0.42(+0.52%) |
| Mar 12, 2013 | 81.62 | 81.69 | 81.08 | 81.39 | 106,657 | -0.34(-0.42%) |
| Mar 11, 2013 | 81.45 | 81.76 | 81.29 | 81.73 | 99,316 | +0.19(+0.23%) |
| Mar 08, 2013 | 81.25 | 81.61 | 81.03 | 81.54 | 55,738 | +0.74(+0.92%) |
| Mar 07, 2013 | 80.82 | 80.94 | 80.70 | 80.80 | 37,033 | +0.12(+0.15%) |
| Mar 06, 2013 | 80.98 | 81.10 | 80.55 | 80.68 | 124,872 | +0.07(+0.09%) |
| Mar 05, 2013 | 79.88 | 80.79 | 79.88 | 80.61 | 77,731 | +1.11(+1.40%) |
| Mar 04, 2013 | 79.30 | 79.50 | 78.73 | 79.50 | 87,000 | +0.10(+0.13%) |
