Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 6:51PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

iShares Dow Jones U.S. Index (IYY)

At 4:00PM ET: 54.68   0.63 (1.14%)

MORE ON IYY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 55.35 55.60 55.23 55.31 38,300 55.31 15-Dec-09 55.17 55.45 55.02 55.15 50,200 55.15 14-Dec-09 55.43 55.45 55.12 55.45 60,200 55.45 11-Dec-09 55.03 55.13 54.77 54.98 75,400 54.98 10-Dec-09 54.83 54.98 54.65 54.76 44,500 54.76 9-Dec-09 54.30 54.47 53.95 54.43 43,000 54.43 8-Dec-09 54.55 54.58 54.07 54.28 70,800 54.28 7-Dec-09 54.96 55.17 54.69 54.83 96,800 54.83 4-Dec-09 55.35 55.56 54.46 54.92 70,300 54.92 3-Dec-09 55.19 55.47 54.51 54.54 46,000 54.54 2-Dec-09 55.02 55.26 54.88 55.04 28,200 55.04 1-Dec-09 54.80 55.12 54.69 54.93 75,700 54.93 30-Nov-09 54.12 54.33 53.82 54.28 44,200 54.28 27-Nov-09 53.43 54.48 53.43 54.11 52,800 54.11 25-Nov-09 54.90 55.05 54.72 55.02 36,700 55.02 24-Nov-09 54.78 54.88 54.31 54.75 39,600 54.75 23-Nov-09 54.63 55.16 54.62 54.79 69,200 54.79 20-Nov-09 53.95 54.17 53.86 54.11 26,400 54.11 19-Nov-09 54.61 54.63 53.95 54.29 53,600 54.29 18-Nov-09 55.02 55.13 54.78 55.06 26,600 55.06 17-Nov-09 54.82 55.11 54.71 55.10 38,500 55.10 16-Nov-09 54.64 55.25 54.64 55.03 90,500 55.03 13-Nov-09 54.05 54.42 53.75 54.21 57,800 54.21 12-Nov-09 54.38 54.66 53.87 53.87 45,900 53.87 11-Nov-09 54.54 54.82 54.26 54.49 40,600 54.49 10-Nov-09 54.06 54.34 53.92 54.19 31,200 54.19 9-Nov-09 53.45 54.18 53.39 54.18 35,500 54.18 6-Nov-09 52.60 53.05 52.47 52.98 35,200 52.98 5-Nov-09 52.29 52.87 52.21 52.86 66,300 52.86 4-Nov-09 52.27 52.57 51.79 51.83 88,500 51.83 3-Nov-09 51.22 51.83 51.17 51.80 37,200 51.80 2-Nov-09 51.44 52.07 50.95 51.57 70,100 51.57 30-Oct-09 52.50 52.60 51.18 51.30 73,400 51.30 29-Oct-09 51.97 52.80 51.91 52.71 98,000 52.71 28-Oct-09 52.55 52.56 51.56 51.64 54,000 51.64 27-Oct-09 53.06 53.23 52.56 52.72 88,900 52.72 26-Oct-09 53.72 54.23 52.90 53.00 40,600 53.00 23-Oct-09 54.49 54.50 53.46 53.64 43,900 53.64 22-Oct-09 53.65 54.43 53.35 54.27 34,300 54.27 21-Oct-09 54.10 54.71 53.69 53.74 49,700 53.74 20-Oct-09 54.69 54.69 53.95 54.20 44,300 54.20 19-Oct-09 54.20 54.71 53.99 54.54 58,000 54.54 16-Oct-09 54.10 54.22 53.80 54.04 51,100 54.04 15-Oct-09 54.03 54.49 54.01 54.44 52,500 54.44 14-Oct-09 54.03 54.38 53.82 54.29 104,100 54.29 13-Oct-09 53.45 53.46 53.13 53.37 36,200 53.37 12-Oct-09 53.60 53.76 53.33 53.51 42,300 53.51 9-Oct-09 53.03 53.30 53.01 53.29 17,500 53.29 8-Oct-09 52.94 53.24 52.76 52.98 38,000 52.98 7-Oct-09 52.31 52.52 52.21 52.52 24,600 52.52 6-Oct-09 52.06 52.68 52.01 52.38 67,500 52.38 5-Oct-09 50.97 51.74 50.93 51.67 36,900 51.67 2-Oct-09 50.62 51.15 50.59 50.91 62,400 50.91 1-Oct-09 52.30 52.31 51.17 51.17 43,900 51.17 30-Sep-09 52.89 52.89 51.98 52.46 56,300 52.46 29-Sep-09 52.95 53.12 52.57 52.70 37,100 52.70 28-Sep-09 52.10 52.88 52.01 52.82 29,000 52.82 25-Sep-09 51.98 52.25 51.68 51.83 36,600 51.83 24-Sep-09 52.84 52.97 51.95 52.18 39,700 52.18 23-Sep-09 53.44 53.70 52.73 52.76 61,300 52.76 22-Sep-09 53.32 53.43 53.09 53.30 45,700 53.30 22-Sep-09 $ 0.226 Dividend 21-Sep-09 52.86 53.28 52.78 53.13 30,300 52.90 18-Sep-09 53.43 53.54 53.10 53.37 31,700 53.14 17-Sep-09 53.37 53.70 52.98 53.21 34,100 52.98 16-Sep-09 52.85 53.38 52.59 53.35 62,000 53.12 15-Sep-09 52.44 52.73 52.17 52.57 31,800 52.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions