IYY Historical Prices | iShares Dow Jones U.S. Total Ma Stock

Dow

0.91% Nasdaq

0.87%

iShares Dow Jones U.S. Index (IYY)

-NYSEArca

83.36 0.66(0.80%) Jun 18, 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*
Jun 18, 2013	82.83	83.47	82.82	83.36	26,800	83.36
Jun 17, 2013	82.70	83.07	82.42	82.70	20,800	82.70
Jun 14, 2013	82.60	82.72	81.99	82.10	13,900	82.10
Jun 13, 2013	81.30	82.70	81.15	82.64	14,900	82.64
Jun 12, 2013	82.52	82.62	81.25	81.31	33,500	81.31
Jun 11, 2013	82.12	82.66	81.86	82.06	16,100	82.06
Jun 10, 2013	83.11	83.14	82.65	82.89	24,600	82.89
Jun 7, 2013	82.35	82.93	82.16	82.93	42,900	82.93
Jun 6, 2013	81.12	81.79	80.62	81.79	49,000	81.79
Jun 5, 2013	82.01	82.19	80.99	81.08	33,900	81.08
Jun 4, 2013	82.69	83.01	81.92	82.21	31,600	82.21
Jun 3, 2013	82.55	82.70	81.83	82.70	18,800	82.70
May 31, 2013	83.33	83.70	82.34	82.41	19,600	82.41
May 30, 2013	83.14	83.82	83.14	83.52	37,700	83.52
May 29, 2013	83.30	83.38	82.71	83.18	25,400	83.18
May 28, 2013	84.00	84.44	83.50	83.77	40,200	83.77
May 24, 2013	82.86	83.17	82.52	83.14	20,900	83.14
May 23, 2013	82.60	83.43	82.50	83.29	31,500	83.29
May 22, 2013	84.35	85.00	83.17	83.48	44,700	83.48
May 21, 2013	84.13	84.44	83.99	84.24	6,300	84.24
May 20, 2013	84.01	84.33	84.00	84.12	9,500	84.12
May 17, 2013	83.63	84.13	83.58	84.13	18,000	84.13
May 16, 2013	83.58	83.80	83.25	83.26	12,700	83.26
May 15, 2013	83.11	83.85	83.11	83.67	14,800	83.67
May 14, 2013	82.54	83.31	82.44	83.31	21,300	83.31
May 13, 2013	82.32	82.52	82.05	82.40	13,200	82.40
May 10, 2013	82.11	82.38	81.99	82.38	11,600	82.38
May 9, 2013	82.32	82.44	82.00	82.14	14,400	82.14
May 8, 2013	81.91	82.31	81.78	82.31	27,500	82.31
May 7, 2013	81.69	81.96	81.66	81.92	18,400	81.92
May 6, 2013	81.35	81.59	81.31	81.51	17,000	81.51
May 3, 2013	81.05	81.51	81.05	81.26	33,300	81.26
May 2, 2013	79.89	80.49	79.79	80.42	20,700	80.42
May 1, 2013	80.27	80.27	79.62	79.69	12,700	79.69
Apr 30, 2013	80.17	80.45	79.94	80.41	20,600	80.41
Apr 29, 2013	79.86	80.39	79.81	80.18	18,900	80.18
Apr 26, 2013	79.73	79.85	79.46	79.72	11,200	79.72
Apr 25, 2013	79.79	80.24	79.66	79.85	21,600	79.85
Apr 24, 2013	79.40	79.70	79.29	79.48	26,400	79.48
Apr 23, 2013	78.93	79.46	78.82	79.42	35,100	79.42
Apr 22, 2013	78.44	78.69	77.88	78.59	19,100	78.59
Apr 19, 2013	77.80	78.27	77.56	78.24	26,800	78.24
Apr 18, 2013	78.19	78.19	77.32	77.60	17,100	77.60
Apr 17, 2013	78.68	78.68	77.60	78.09	36,700	78.09
Apr 16, 2013	78.59	79.22	78.46	79.20	47,500	79.20
Apr 15, 2013	79.55	79.58	78.12	78.14	37,500	78.14
Apr 12, 2013	79.90	79.98	79.59	79.98	14,300	79.98
Apr 11, 2013	79.89	80.42	79.86	80.18	25,300	80.18
Apr 10, 2013	79.08	79.96	79.08	79.88	23,500	79.88
Apr 9, 2013	78.88	79.19	78.59	78.94	54,100	78.94
Apr 8, 2013	78.20	78.70	78.00	78.70	21,600	78.70
Apr 5, 2013	77.63	78.21	77.35	78.12	21,000	78.12
Apr 4, 2013	78.18	78.56	78.04	78.44	13,500	78.44
Apr 3, 2013	78.98	79.06	77.94	78.21	22,700	78.21
Apr 2, 2013	78.97	79.24	78.79	78.99	9,400	78.99
Apr 1, 2013	79.05	79.13	78.50	78.70	20,800	78.70
Mar 28, 2013	78.83	79.15	78.61	79.09	31,200	79.09
Mar 27, 2013	78.38	78.83	78.21	78.80	19,600	78.80
Mar 26, 2013	78.53	78.80	78.51	78.78	14,400	78.78
Mar 25, 2013	78.77	78.86	77.95	78.20	33,800	78.20
Mar 25, 2013	0.338 Dividend
Mar 22, 2013	78.52	78.82	78.52	78.74	31,400	78.40
Mar 21, 2013	78.54	78.71	78.20	78.26	77,800	77.92
Mar 20, 2013	78.73	79.05	78.70	78.89	34,400	78.55
Mar 19, 2013	78.69	78.79	77.87	78.34	26,000	78.00
Mar 18, 2013	78.22	78.83	78.11	78.53	21,400	78.19
Mar 15, 2013	79.01	79.01	78.76	78.96	19,100	78.62
* 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 IYY

Quotes

Charts

News & Info

ETF

Analyst

iShares Dow Jones U.S. Index (IYY)