Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 8:46AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

iShares NYSE 100 Index (NY)

On Dec 18: 54.470001   0.199997 (0.37%)

MORE ON NY

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* 18-Dec-09 54.79 54.79 54.36 54.47 5,900 54.47 17-Dec-09 54.73 54.84 54.62 54.67 32,200 54.67 16-Dec-09 55.40 55.45 55.19 55.19 2,800 55.19 15-Dec-09 55.17 55.37 55.05 55.15 4,900 55.15 14-Dec-09 55.50 55.50 55.36 55.43 5,200 55.43 11-Dec-09 55.24 55.37 55.15 55.25 2,600 55.25 10-Dec-09 55.10 55.12 54.93 54.98 4,300 54.98 9-Dec-09 54.55 54.70 54.40 54.70 7,200 54.70 8-Dec-09 54.72 54.72 54.49 54.49 1,100 54.49 7-Dec-09 55.30 55.44 55.13 55.14 2,300 55.14 4-Dec-09 55.86 55.86 55.08 55.24 6,500 55.24 3-Dec-09 55.64 55.87 55.12 55.12 4,600 55.12 2-Dec-09 55.72 55.72 55.50 55.62 2,300 55.62 1-Dec-09 55.75 55.76 55.47 55.68 2,900 55.68 30-Nov-09 54.90 54.97 54.70 54.97 700 54.97 27-Nov-09 53.91 55.21 53.91 54.87 6,700 54.87 25-Nov-09 55.56 55.75 55.56 55.74 7,500 55.74 24-Nov-09 55.19 55.66 55.17 55.57 29,200 55.57 23-Nov-09 55.37 55.75 55.37 55.55 22,200 55.55 20-Nov-09 54.78 54.87 54.77 54.82 2,600 54.82 19-Nov-09 54.88 54.91 54.60 54.91 6,600 54.91 18-Nov-09 55.35 55.44 55.13 55.44 3,300 55.44 17-Nov-09 55.08 55.41 55.08 55.41 800 55.41 16-Nov-09 54.91 55.44 54.91 55.41 3,300 55.41 13-Nov-09 54.31 54.74 54.31 54.39 5,400 54.39 12-Nov-09 54.64 54.64 54.26 54.26 2,400 54.26 11-Nov-09 55.01 55.01 54.78 54.85 1,600 54.85 10-Nov-09 54.36 54.63 54.36 54.63 3,900 54.63 9-Nov-09 53.86 54.40 53.86 54.40 1,600 54.40 6-Nov-09 52.93 53.42 52.93 53.27 10,300 53.27 5-Nov-09 52.71 53.21 52.71 53.18 4,800 53.18 4-Nov-09 52.75 53.21 52.34 52.34 19,500 52.34 3-Nov-09 51.81 52.29 51.81 52.18 7,200 52.18 2-Nov-09 52.54 52.54 51.60 51.84 1,000 51.84 30-Oct-09 52.96 53.17 51.81 51.81 6,100 51.81 29-Oct-09 52.46 53.22 52.46 53.22 4,300 53.22 28-Oct-09 52.74 52.79 52.22 52.22 6,100 52.22 27-Oct-09 53.06 53.19 51.61 52.92 11,800 52.92 26-Oct-09 53.69 54.02 52.78 52.82 13,000 52.82 23-Oct-09 54.23 54.25 53.47 53.53 2,500 53.53 22-Oct-09 53.74 54.46 53.69 54.34 2,600 54.34 21-Oct-09 54.60 54.70 53.77 53.77 12,300 53.77 20-Oct-09 54.64 54.64 54.23 54.24 4,900 54.24 19-Oct-09 54.21 54.80 54.21 54.61 4,600 54.61 16-Oct-09 54.25 54.32 54.04 54.32 6,600 54.32 15-Oct-09 54.30 54.63 54.29 54.63 2,800 54.63 14-Oct-09 54.14 54.49 53.95 54.42 3,900 54.42 13-Oct-09 53.22 53.64 53.22 53.60 3,400 53.60 12-Oct-09 53.76 53.76 53.62 53.62 2,000 53.62 9-Oct-09 53.19 53.24 53.12 53.22 1,300 53.22 8-Oct-09 52.79 52.79 52.79 52.79 0 52.79 7-Oct-09 52.51 52.79 52.50 52.79 2,500 52.79 6-Oct-09 52.36 52.83 52.36 52.56 4,900 52.56 5-Oct-09 51.28 51.90 51.28 51.88 11,300 51.88 2-Oct-09 50.81 51.29 50.78 51.29 2,800 51.29 1-Oct-09 52.12 52.12 51.23 51.23 16,400 51.23 30-Sep-09 52.79 52.79 52.04 52.34 2,600 52.34 29-Sep-09 52.94 53.03 52.66 52.67 7,600 52.67 28-Sep-09 52.19 52.85 52.17 52.85 1,100 52.85 25-Sep-09 52.12 52.13 51.84 52.06 1,100 52.06 24-Sep-09 52.72 52.80 52.10 52.24 6,200 52.24 23-Sep-09 53.19 53.24 52.76 52.76 1,000 52.76 23-Sep-09 $ 0.301 Dividend 22-Sep-09 53.37 53.47 53.37 53.41 1,100 53.11 21-Sep-09 52.87 53.11 52.80 53.00 27,200 52.70 18-Sep-09 53.40 53.40 53.28 53.32 9,200 53.02 17-Sep-09 53.17 53.17 53.17 53.17 100 52.87 * 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