IYY - iShares Dow Jones US ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018147.61147.61146.88147.00147.0033,992
Sep 20, 2018146.55147.18146.52147.06147.0614,000
Sep 19, 2018145.88146.07145.80145.92145.9210,800
Sep 18, 2018145.20146.11145.20145.83145.8312,000
Sep 17, 2018145.70145.70144.94145.02145.0210,000
Sep 14, 2018146.07146.07145.61145.91145.917,600
Sep 13, 2018145.50145.95145.50145.77145.7722,300
Sep 12, 2018145.02145.20144.70145.08145.087,800
Sep 11, 2018144.23145.17144.23145.00145.007,800
Sep 10, 2018144.73144.77144.44144.56144.565,200
Sep 07, 2018144.19144.57143.81144.25144.2514,400
Sep 06, 2018144.90145.20144.04144.54144.5423,300
Sep 05, 2018145.10145.22144.52145.08145.0810,700
Sep 04, 2018145.38145.58144.93145.49145.4934,100
Aug 31, 2018145.33145.83145.25145.71145.7141,900
Aug 30, 2018145.97146.16145.37145.58145.5858,500
Aug 29, 2018145.54146.34145.44146.20146.2043,900
Aug 28, 2018145.64145.64145.19145.45145.4514,700
Aug 27, 2018144.81145.45144.81145.35145.3522,400
Aug 24, 2018143.68144.33143.68144.25144.2531,200
Aug 23, 2018143.73143.96143.33143.37143.3712,700
Aug 22, 2018143.44143.89143.44143.74143.7412,900
Aug 21, 2018143.56144.12143.56143.73143.7314,200
Aug 20, 2018143.27143.44142.95143.37143.379,700
Aug 17, 2018142.10143.16142.10142.92142.9212,600
Aug 16, 2018142.04142.95142.04142.35142.3528,700
Aug 15, 2018141.60141.78140.65141.25141.2521,700
Aug 14, 2018141.92142.56141.92142.40142.407,800
Aug 13, 2018142.14142.48141.49141.49141.498,600
Aug 10, 2018142.12142.42141.71142.06142.0613,200
Aug 09, 2018143.11143.34142.94143.01143.0112,800
Aug 08, 2018143.15143.29143.01143.14143.144,900
Aug 07, 2018143.10143.37143.10143.23143.2315,200
Aug 06, 2018142.11142.86142.11142.79142.7912,100
Aug 03, 2018141.74142.15141.69142.13142.1310,100
Aug 02, 2018140.05141.67140.05141.65141.6511,200
Aug 01, 2018141.11141.30140.67140.86140.869,400
Jul 31, 2018140.67141.34140.65140.94140.9410,000
Jul 30, 2018141.05141.05140.15140.25140.259,000
Jul 27, 2018142.10142.16140.76141.05141.0513,900
Jul 26, 2018141.85142.43141.85142.08142.089,600
Jul 25, 2018141.09142.48141.02142.29142.2911,600
Jul 24, 2018141.36141.70140.71141.17141.1711,700
Jul 23, 2018140.36140.79140.24140.74140.746,200
Jul 20, 2018140.53140.86140.48140.50140.5016,000
Jul 19, 2018140.67141.03140.48140.65140.658,100
Jul 18, 2018140.91141.17140.62141.15141.1512,000
Jul 17, 2018139.81141.00139.81140.84140.8412,600
Jul 16, 2018140.47140.53140.03140.19140.199,400
Jul 13, 2018140.26140.58140.18140.46140.4610,600
Jul 12, 2018139.88140.34139.75140.34140.348,700
Jul 11, 2018139.28139.64139.00139.18139.1811,300
Jul 10, 2018140.11140.22139.81140.15140.1520,000
Jul 09, 2018139.04139.70139.02139.70139.7028,500
Jul 06, 2018137.04138.63137.04138.46138.4641,900
Jul 05, 2018136.79137.30136.53137.25137.2534,700
Jul 03, 2018137.33137.33136.01136.01136.0111,300
Jul 02, 2018135.35136.67135.35136.67136.6713,900
Jun 29, 2018136.65137.27136.30136.34136.3423,500
Jun 28, 2018135.26136.44134.94136.13136.1329,000
Jun 27, 2018136.85137.53135.32135.36135.3616,100
Jun 26, 2018136.57136.98136.12136.52136.5212,200
Jun 26, 20180.541 Dividend
Jun 25, 2018138.02138.02135.97136.80136.2642,700
Jun 22, 2018139.36139.36138.66138.74138.196,300
Jun 21, 2018139.40139.40138.40138.51137.969,300
Jun 20, 2018139.56139.73139.33139.47138.929,100
Jun 19, 2018138.30139.14138.21139.14138.5933,700
Jun 18, 2018139.03139.73138.89139.68139.1327,000
Jun 15, 2018139.55140.04139.30139.91139.3637,200
Jun 14, 2018140.11140.18139.80140.01139.4678,700
Jun 13, 2018140.16140.35139.53139.53138.9815,700
Jun 12, 2018140.10140.27139.84139.98139.439,600
Jun 11, 2018139.75140.16139.75139.95139.408,000
Jun 08, 2018139.07139.70139.00139.70139.157,000
Jun 07, 2018139.55139.70138.73139.25138.7016,200
Jun 06, 2018138.50139.35138.21139.35138.8014,400
Jun 05, 2018138.20138.30137.83138.17137.6211,900
Jun 04, 2018137.67138.07137.67138.04137.4919,800
Jun 01, 2018136.72137.47136.72137.31136.7722,100
May 31, 2018136.82136.82135.88136.00135.4617,200
May 30, 2018135.84137.15135.84136.94136.4019,600
May 29, 2018135.49136.09134.53135.18134.6538,800
May 25, 2018136.47136.83136.28136.56136.0211,300
May 24, 2018136.90136.98135.88136.87136.3328,500
May 23, 2018135.99137.06135.99137.06136.5216,900
May 22, 2018137.40137.53136.71136.71136.178,900
May 21, 2018137.00137.37136.98137.14136.6015,000
May 18, 2018136.43136.46136.02136.23135.6911,100
May 17, 2018136.31137.08136.22136.49135.9511,100
May 16, 2018136.14136.81136.02136.39135.8559,300
May 15, 2018136.01136.03135.44135.75135.2121,300
May 14, 2018137.17137.34136.55136.63136.0921,200
May 11, 2018136.53136.85136.32136.65136.1125,000
May 10, 2018135.57136.63135.57136.39135.8515,700
May 09, 2018134.45135.37134.18135.23134.7013,900
May 08, 2018133.77134.08133.38134.00133.4721,200
May 07, 2018133.88134.39133.68133.82133.2916,000
May 04, 2018131.22133.75131.22133.37132.8427,800
May 03, 2018131.45132.00129.96131.65131.1333,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...