IYY - iShares Dow Jones US ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018131.00131.45129.51129.85129.8529,900
Dec 13, 2018132.81133.24131.69132.24132.2423,700
Dec 12, 2018133.24134.04132.42132.42132.4241,700
Dec 11, 2018133.52133.52130.95131.71131.7135,200
Dec 10, 2018131.34132.22129.18131.85131.8553,400
Dec 07, 2018134.39135.32131.25131.59131.5935,700
Dec 06, 2018132.69134.64131.06134.63134.6353,100
Dec 04, 2018139.22139.22134.77134.89134.8996,900
Dec 03, 2018140.07140.07138.53139.32139.3294,300
Nov 30, 2018136.92137.98136.56137.69137.6936,000
Nov 29, 2018136.49137.55136.11136.73136.7326,500
Nov 28, 2018134.36136.95133.99136.90136.9045,400
Nov 27, 2018133.31133.89133.07133.86133.8621,500
Nov 26, 2018132.58133.69132.58133.66133.6640,300
Nov 23, 2018131.35132.31131.35131.62131.627,500
Nov 21, 2018132.73133.38132.37132.42132.4246,700
Nov 20, 2018132.17133.13131.35131.74131.74178,500
Nov 19, 2018136.18136.18133.69134.17134.1740,200
Nov 16, 2018135.49136.86135.49136.54136.5419,700
Nov 15, 2018134.35136.45133.40136.29136.2930,900
Nov 14, 2018136.84137.00134.00134.80134.8035,300
Nov 13, 2018136.09137.18135.44135.76135.7621,500
Nov 12, 2018138.36138.38135.76135.86135.8626,900
Nov 09, 2018139.18139.18137.92138.59138.5921,000
Nov 08, 2018139.99140.34139.47139.97139.9725,500
Nov 07, 2018138.66140.37138.35140.31140.3197,800
Nov 06, 2018136.62137.48136.62137.41137.4133,700
Nov 05, 2018136.08136.95135.63136.72136.7256,600
Nov 02, 2018137.33137.47134.87135.92135.9297,100
Nov 01, 2018135.59136.82135.22136.66136.6620,200
Oct 31, 2018135.00136.31135.00135.07135.0724,500
Oct 30, 2018131.67133.77131.60133.64133.6434,900
Oct 29, 2018133.91134.84129.76131.14131.1451,200
Oct 26, 2018132.55134.01130.93132.16132.1648,300
Oct 25, 2018133.19135.49132.94134.73134.7324,800
Oct 24, 2018136.38136.49131.98132.05132.0537,500
Oct 23, 2018135.12137.08134.06136.46136.4635,600
Oct 22, 2018138.16138.16136.95137.49137.496,700
Oct 19, 2018138.44139.34137.54137.77137.7723,800
Oct 18, 2018139.56139.87137.48138.17138.1739,500
Oct 17, 2018140.19140.39138.89140.04140.0432,900
Oct 16, 2018138.09140.24138.06140.13140.1324,400
Oct 15, 2018137.35138.22137.09137.09137.0916,100
Oct 12, 2018138.39138.39136.07137.92137.9249,700
Oct 11, 2018138.26139.06135.23136.22136.2257,600
Oct 10, 2018143.03143.03138.75138.84138.8459,800
Oct 09, 2018143.37144.03143.26143.46143.4614,300
Oct 08, 2018143.24143.86142.53143.74143.7436,100
Oct 05, 2018144.61144.72143.01143.73143.7332,900
Oct 04, 2018145.56145.56143.86144.69144.6938,000
Oct 03, 2018146.46146.53145.78145.91145.9132,600
Oct 02, 2018145.92146.17145.58145.78145.7821,100
Oct 01, 2018146.12146.60145.65145.93145.9324,700
Sep 28, 2018145.54145.90145.22145.52145.5230,500
Sep 27, 2018145.27146.12145.27145.61145.6114,600
Sep 26, 2018146.00146.37145.11145.26145.2616,800
Sep 26, 20180.6 Dividend
Sep 25, 2018146.71146.71146.22146.25145.6513,700
Sep 24, 2018146.66146.67146.12146.46145.8620,700
Sep 21, 2018147.61147.61146.88147.00146.4034,000
Sep 20, 2018146.55147.18146.52147.06146.4614,000
Sep 19, 2018145.88146.07145.80145.92145.3210,800
Sep 18, 2018145.20146.11145.20145.83145.2312,000
Sep 17, 2018145.70145.70144.94145.02144.4310,000
Sep 14, 2018146.07146.07145.61145.91145.317,600
Sep 13, 2018145.50145.95145.50145.77145.1722,300
Sep 12, 2018145.02145.20144.70145.08144.487,800
Sep 11, 2018144.23145.17144.23145.00144.417,800
Sep 10, 2018144.73144.77144.44144.56143.975,200
Sep 07, 2018144.19144.57143.81144.25143.6614,400
Sep 06, 2018144.90145.20144.04144.54143.9523,300
Sep 05, 2018145.10145.22144.52145.08144.4810,700
Sep 04, 2018145.38145.58144.93145.49144.8934,100
Aug 31, 2018145.33145.83145.25145.71145.1141,900
Aug 30, 2018145.97146.16145.37145.58144.9858,500
Aug 29, 2018145.54146.34145.44146.20145.6043,900
Aug 28, 2018145.64145.64145.19145.45144.8514,700
Aug 27, 2018144.81145.45144.81145.35144.7522,400
Aug 24, 2018143.68144.33143.68144.25143.6631,200
Aug 23, 2018143.73143.96143.33143.37142.7812,700
Aug 22, 2018143.44143.89143.44143.74143.1512,900
Aug 21, 2018143.56144.12143.56143.73143.1414,200
Aug 20, 2018143.27143.44142.95143.37142.789,700
Aug 17, 2018142.10143.16142.10142.92142.3312,600
Aug 16, 2018142.04142.95142.04142.35141.7728,700
Aug 15, 2018141.60141.78140.65141.25140.6721,700
Aug 14, 2018141.92142.56141.92142.40141.827,800
Aug 13, 2018142.14142.48141.49141.49140.918,600
Aug 10, 2018142.12142.42141.71142.06141.4813,200
Aug 09, 2018143.11143.34142.94143.01142.4212,800
Aug 08, 2018143.15143.29143.01143.14142.554,900
Aug 07, 2018143.10143.37143.10143.23142.6415,200
Aug 06, 2018142.11142.86142.11142.79142.2012,100
Aug 03, 2018141.74142.15141.69142.13141.5510,100
Aug 02, 2018140.05141.67140.05141.65141.0711,200
Aug 01, 2018141.11141.30140.67140.86140.289,400
Jul 31, 2018140.67141.34140.65140.94140.3610,000
Jul 30, 2018141.05141.05140.15140.25139.679,000
Jul 27, 2018142.10142.16140.76141.05140.4713,900
Jul 26, 2018141.85142.43141.85142.08141.509,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...