IYY - iShares Dow Jones U.S. ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018134.790134.790133.310133.580133.58011,400
Apr 19, 2018135.160135.250134.310134.870134.87010,100
Apr 18, 2018135.830135.980135.440135.590135.59023,900
Apr 17, 2018134.910135.680134.910135.680135.6809,900
Apr 16, 2018133.870134.360133.460134.050134.05014,700
Apr 13, 2018134.070134.110132.450133.020133.02026,900
Apr 12, 2018132.940133.650132.810133.350133.35020,000
Apr 11, 2018132.100133.000132.100132.260132.26018,200
Apr 10, 2018132.480133.280132.330132.900132.90018,700
Apr 09, 2018131.220132.600130.750130.750130.75049,600
Apr 06, 2018132.260132.670129.520130.530130.53026,000
Apr 05, 2018132.900133.620132.590133.250133.25023,900
Apr 04, 2018128.700132.510128.700132.300132.30021,400
Apr 03, 2018129.870130.720129.170130.650130.65014,100
Apr 02, 2018131.510131.890127.710129.130129.130105,100
Mar 29, 2018130.900132.920130.510132.120132.12019,100
Mar 28, 2018130.750131.410129.900130.430130.43021,300
Mar 27, 2018133.550133.610130.080130.690130.69022,100
Mar 26, 2018131.480133.070130.660132.990132.99022,100
Mar 23, 2018132.680132.900129.410129.550129.55052,500
Mar 22, 2018134.350134.730132.280132.350132.35034,700
Mar 22, 20180.499 Dividend
Mar 21, 2018136.290137.390136.050136.300135.80111,900
Mar 20, 2018136.280136.670135.990136.280135.78129,000
Mar 19, 2018137.390137.390135.230136.240135.74118,100
Mar 16, 2018137.870138.310137.870137.910137.4057,500
Mar 15, 2018138.190138.480137.710137.860137.35510,800
Mar 14, 2018139.080139.080137.680137.890137.38516,100
Mar 13, 2018140.020140.080138.310138.620138.11323,600
Mar 12, 2018139.800140.080139.260139.690139.17919,400
Mar 09, 2018138.180139.610137.950139.610139.09922,800
Mar 08, 2018137.120137.340136.620137.230136.72816,300
Mar 07, 2018135.380136.930135.030136.660136.16022,200
Mar 06, 2018136.760136.760136.000136.510136.01011,300
Mar 05, 2018133.990136.560133.990136.210135.71138,200
Mar 02, 2018132.850134.870132.610134.720134.22723,300
Mar 01, 2018135.720135.920133.000133.820133.33072,200
Feb 28, 2018137.700137.840135.570135.570135.07458,700
Feb 27, 2018138.750139.060136.960136.960136.45972,200
Feb 26, 2018137.920138.780137.570138.670138.16236,900
Feb 23, 2018135.870137.090135.640137.090136.5888,000
Feb 22, 2018135.650136.440134.980135.140134.64512,400
Feb 21, 2018135.980137.220135.080135.080134.58525,100
Feb 20, 2018135.950136.860135.350135.630135.13331,200
Feb 16, 2018136.180137.670136.180137.010136.50867,000
Feb 15, 2018135.890136.380134.500136.320135.82134,100
Feb 14, 2018132.360135.060132.160135.060134.56675,200
Feb 13, 2018132.000133.210131.850133.030132.54324,900
Feb 12, 2018131.960133.370131.270132.630132.144125,300
Feb 09, 2018130.610131.700126.600130.780130.301103,300
Feb 08, 2018134.060134.350129.370129.370128.89694,500
Feb 07, 2018134.310136.000133.810133.810133.32076,200
Feb 06, 2018129.890134.840127.050134.430133.938158,200
Feb 05, 2018136.620137.880131.590132.390131.905171,200
Feb 02, 2018139.910139.980137.750137.750137.24670,100
Feb 01, 2018140.270141.400140.270140.800140.28531,000
Jan 31, 2018141.430141.590140.340140.790140.27531,100
Jan 30, 2018141.060141.450140.500140.800140.28540,000
Jan 29, 2018142.960143.050142.220142.320141.79920,300
Jan 26, 2018142.170143.070142.090143.050142.52615,100
Jan 25, 2018142.300142.300141.340141.700141.18124,600
Jan 24, 2018142.150142.370141.000141.820141.30129,400
Jan 23, 2018141.470141.830141.330141.830141.31127,200
Jan 22, 2018140.180141.290140.180141.290140.77323,700
Jan 19, 2018139.930140.220139.740140.190139.67719,600
Jan 18, 2018139.840139.940139.340139.540139.02926,800
Jan 17, 2018138.990140.040138.810139.770139.25817,900
Jan 16, 2018139.780140.100138.240138.500137.99336,200
Jan 12, 2018138.450139.180138.450139.090138.58127,700
Jan 11, 2018137.600138.240137.520138.180137.67421,700
Jan 10, 2018136.940137.340136.640137.190136.68816,600
Jan 09, 2018137.370137.720137.240137.440136.93732,900
Jan 08, 2018136.690137.190136.660137.190136.68833,400
Jan 05, 2018136.470136.870136.230136.810136.30930,200
Jan 04, 2018135.920136.270135.910135.980135.482161,500
Jan 03, 2018134.810135.550134.810135.400134.90426,300
Jan 02, 2018134.220134.650133.900134.650134.15773,400
Dec 29, 2017134.370134.560133.620133.620133.13116,100
Dec 28, 2017134.120134.290134.040134.270133.77824,100
Dec 27, 2017134.000134.110133.810133.820133.33021,000
Dec 26, 2017133.760134.040133.670133.780133.29015,400
Dec 22, 2017134.050134.050133.780133.980133.48915,600
Dec 21, 2017134.000134.430133.850134.200133.70931,100
Dec 20, 2017134.310134.310133.600133.780133.29013,700
Dec 19, 2017134.600134.600133.780133.860133.37032,100
Dec 19, 20170.623 Dividend
Dec 18, 2017134.810135.130134.810134.870133.75660,500
Dec 15, 2017133.510134.340133.450134.050132.94215,100
Dec 14, 2017133.730133.730132.900133.200132.09911,300
Dec 13, 2017133.630133.880133.510133.510132.40725,200
Dec 12, 2017133.490133.740133.290133.490132.38720,600
Dec 11, 2017132.950133.300132.710133.240132.13918,800
Dec 08, 2017132.840132.920132.480132.890131.79221,800
Dec 07, 2017131.630132.370131.420132.170131.07816,600
Dec 06, 2017131.480131.900131.480131.680130.59247,200
Dec 05, 2017132.280132.730131.820131.820130.73124,600
Dec 04, 2017133.540133.690132.400132.400131.30649,200
Dec 01, 2017132.580132.880130.520132.500131.40539,200
Nov 30, 2017132.210133.230132.090132.800131.70331,500
Nov 29, 2017131.790132.080131.480131.710130.62211,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...