IYY - iShares Dow Jones US ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018140.4700140.5300140.0300140.0300140.03007,068
Jul 13, 2018140.2600140.5800140.1800140.4600140.460010,600
Jul 12, 2018139.8800140.3400139.7500140.3400140.34008,700
Jul 11, 2018139.2800139.6400139.0000139.1800139.180011,300
Jul 10, 2018140.1100140.2200139.8100140.1500140.150020,000
Jul 09, 2018139.0400139.7000139.0200139.7000139.700028,500
Jul 06, 2018137.0400138.6300137.0400138.4600138.460041,900
Jul 05, 2018136.7900137.3000136.5300137.2500137.250034,700
Jul 03, 2018137.3300137.3300136.0100136.0100136.010011,300
Jul 02, 2018135.3500136.6700135.3500136.6700136.670013,900
Jun 29, 2018136.6500137.2700136.3000136.3400136.340023,500
Jun 28, 2018135.2600136.4400134.9400136.1300136.130029,000
Jun 27, 2018136.8500137.5300135.3200135.3600135.360016,100
Jun 26, 2018136.5700136.9800136.1200136.5200136.520012,200
Jun 26, 20180.541 Dividend
Jun 25, 2018138.0200138.0200135.9700136.8000136.259042,700
Jun 22, 2018139.3600139.3600138.6600138.7400138.19136,300
Jun 21, 2018139.4000139.4000138.4000138.5100137.96229,300
Jun 20, 2018139.5600139.7300139.3300139.4700138.91849,100
Jun 19, 2018138.3000139.1400138.2100139.1400138.589833,700
Jun 18, 2018139.0300139.7300138.8900139.6800139.127627,000
Jun 15, 2018139.5500140.0400139.3000139.9100139.356737,200
Jun 14, 2018140.1100140.1800139.8000140.0100139.456378,700
Jun 13, 2018140.1600140.3500139.5300139.5300138.978215,700
Jun 12, 2018140.1000140.2700139.8400139.9800139.42649,600
Jun 11, 2018139.7500140.1600139.7500139.9500139.39658,000
Jun 08, 2018139.0700139.7000139.0000139.7000139.14757,000
Jun 07, 2018139.5500139.7000138.7300139.2500138.699316,200
Jun 06, 2018138.5000139.3500138.2100139.3500138.798914,400
Jun 05, 2018138.2000138.3000137.8300138.1700137.623611,900
Jun 04, 2018137.6700138.0700137.6700138.0400137.494119,800
Jun 01, 2018136.7200137.4700136.7200137.3100136.767022,100
May 31, 2018136.8200136.8200135.8800136.0000135.462217,200
May 30, 2018135.8400137.1500135.8400136.9400136.398519,600
May 29, 2018135.4900136.0900134.5300135.1800134.645438,800
May 25, 2018136.4700136.8300136.2800136.5600136.019911,300
May 24, 2018136.9000136.9800135.8800136.8700136.328728,500
May 23, 2018135.9900137.0600135.9900137.0600136.518016,900
May 22, 2018137.4000137.5300136.7100136.7100136.16948,900
May 21, 2018137.0000137.3700136.9800137.1400136.597715,000
May 18, 2018136.4300136.4600136.0200136.2300135.691311,100
May 17, 2018136.3100137.0800136.2200136.4900135.950211,100
May 16, 2018136.1400136.8100136.0200136.3900135.850659,300
May 15, 2018136.0100136.0300135.4400135.7500135.213221,300
May 14, 2018137.1700137.3400136.5500136.6300136.089721,200
May 11, 2018136.5300136.8500136.3200136.6500136.109625,000
May 10, 2018135.5700136.6300135.5700136.3900135.850615,700
May 09, 2018134.4500135.3700134.1800135.2300134.695213,900
May 08, 2018133.7700134.0800133.3800134.0000133.470121,200
May 07, 2018133.8800134.3900133.6800133.8200133.290816,000
May 04, 2018131.2200133.7500131.2200133.3700132.842627,800
May 03, 2018131.4500132.0000129.9600131.6500131.129433,300
May 02, 2018132.6200133.0700131.7900131.9500131.428233,300
May 01, 2018132.1900132.8200131.3900132.7400132.215138,100
Apr 30, 2018133.8500134.1300132.4900132.4900131.966010,300
Apr 27, 2018133.8100133.9000133.2200133.5500133.021912,900
Apr 26, 2018132.7700133.8700132.5400133.4600132.932216,500
Apr 25, 2018132.0200132.3700130.9100131.9900131.468024,100
Apr 24, 2018134.2600134.3400131.2300132.0300131.507944,600
Apr 23, 2018134.0800134.2800133.1600133.6900133.161315,800
Apr 20, 2018134.7900134.7900133.3100133.5800133.051711,400
Apr 19, 2018135.1600135.2500134.3100134.8700134.336610,100
Apr 18, 2018135.8300135.9800135.4400135.5900135.053823,900
Apr 17, 2018134.9100135.6800134.9100135.6800135.14349,900
Apr 16, 2018133.8700134.3600133.4600134.0500133.519914,700
Apr 13, 2018134.0700134.1100132.4500133.0200132.494026,900
Apr 12, 2018132.9400133.6500132.8100133.3500132.822620,000
Apr 11, 2018132.1000133.0000132.1000132.2600131.737018,200
Apr 10, 2018132.4800133.2800132.3300132.9000132.374418,700
Apr 09, 2018131.2200132.6000130.7500130.7500130.232949,600
Apr 06, 2018132.2600132.6700129.5200130.5300130.013826,000
Apr 05, 2018132.9000133.6200132.5900133.2500132.723023,900
Apr 04, 2018128.7000132.5100128.7000132.3000131.776821,400
Apr 03, 2018129.8700130.7200129.1700130.6500130.133314,100
Apr 02, 2018131.5100131.8900127.7100129.1300128.6193105,100
Mar 29, 2018130.9000132.9200130.5100132.1200131.597519,100
Mar 28, 2018130.7500131.4100129.9000130.4300129.914221,300
Mar 27, 2018133.5500133.6100130.0800130.6900130.173222,100
Mar 26, 2018131.4800133.0700130.6600132.9900132.464122,100
Mar 23, 2018132.6800132.9000129.4100129.5500129.037752,500
Mar 22, 2018134.3500134.7300132.2800132.3500131.826634,700
Mar 22, 20180.499 Dividend
Mar 21, 2018136.2900137.3900136.0500136.3000135.264011,900
Mar 20, 2018136.2800136.6700135.9900136.2800135.244129,000
Mar 19, 2018137.3900137.3900135.2300136.2400135.204418,100
Mar 16, 2018137.8700138.3100137.8700137.9100136.86177,500
Mar 15, 2018138.1900138.4800137.7100137.8600136.812110,800
Mar 14, 2018139.0800139.0800137.6800137.8900136.841916,100
Mar 13, 2018140.0200140.0800138.3100138.6200137.566323,600
Mar 12, 2018139.8000140.0800139.2600139.6900138.628219,400
Mar 09, 2018138.1800139.6100137.9500139.6100138.548822,800
Mar 08, 2018137.1200137.3400136.6200137.2300136.186916,300
Mar 07, 2018135.3800136.9300135.0300136.6600135.621222,200
Mar 06, 2018136.7600136.7600136.0000136.5100135.472411,300
Mar 05, 2018133.9900136.5600133.9900136.2100135.174638,200
Mar 02, 2018132.8500134.8700132.6100134.7200133.696023,300
Mar 01, 2018135.7200135.9200133.0000133.8200132.802872,200
Feb 28, 2018137.7000137.8400135.5700135.5700134.539558,700
Feb 27, 2018138.7500139.0600136.9600136.9600135.918972,200
Feb 26, 2018137.9200138.7800137.5700138.6700137.615936,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...