IYY - iShares Dow Jones U.S. ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019154.50154.79154.21154.76154.7617,100
Nov 14, 2019153.40153.75153.15153.72153.7223,300
Nov 13, 2019152.85153.65152.85153.54153.5413,700
Nov 12, 2019153.24153.87153.14153.39153.399,800
Nov 11, 2019152.82153.25152.82153.13153.138,100
Nov 08, 2019152.82153.34152.67153.34153.3445,400
Nov 07, 2019153.32153.65152.81152.89152.8921,300
Nov 06, 2019152.43152.57152.11152.49152.4916,000
Nov 05, 2019152.93152.93152.35152.47152.4717,400
Nov 04, 2019152.82152.91152.53152.65152.6521,900
Nov 01, 2019151.84152.05151.61152.04152.0417,500
Oct 31, 2019151.06151.06149.98150.60150.6017,000
Oct 30, 2019150.89151.27150.33151.10151.1021,400
Oct 29, 2019150.55151.18150.54150.65150.6527,800
Oct 28, 2019150.49151.00150.49150.83150.839,400
Oct 25, 2019148.91150.04148.91149.99149.9910,500
Oct 24, 2019149.41149.41148.79149.26149.2612,700
Oct 23, 2019148.32148.89148.32148.89148.899,700
Oct 22, 2019149.25149.39148.52148.52148.5211,200
Oct 21, 2019148.86149.11148.74149.09149.098,300
Oct 18, 2019148.34148.61147.51148.15148.1520,000
Oct 17, 2019148.66149.10148.38148.66148.6621,700
Oct 16, 2019148.33148.44148.02148.17148.179,500
Oct 15, 2019147.69148.86147.65148.56148.5612,300
Oct 14, 2019147.15147.35146.98147.13147.1334,800
Oct 11, 2019147.10148.37147.10147.26147.2644,100
Oct 10, 2019144.73146.12144.73145.62145.6230,200
Oct 09, 2019144.56145.14144.30144.70144.7016,900
Oct 08, 2019144.64144.88143.47143.48143.4821,800
Oct 07, 2019145.70146.62145.65145.65145.6527,500
Oct 04, 2019144.79146.34144.79146.25146.2511,800
Oct 03, 2019143.10144.27141.66144.25144.2531,000
Oct 02, 2019144.90144.90142.58143.18143.1824,700
Oct 01, 2019147.93148.21145.68145.68145.6825,100
Sep 30, 2019147.26147.83147.19147.54147.5417,700
Sep 27, 2019148.05148.05146.09146.72146.7215,900
Sep 26, 2019148.10148.10147.01147.59147.598,900
Sep 25, 2019147.08148.10146.38148.05148.0553,900
Sep 24, 2019149.04149.11146.67147.05147.0526,700
Sep 24, 20190.657 Dividend
Sep 23, 2019148.45149.38148.45149.11148.457,600
Sep 20, 2019150.12150.12149.06149.23148.5711,500
Sep 19, 2019150.00150.44149.78149.85149.1911,700
Sep 18, 2019149.58149.74148.45149.74149.0812,900
Sep 17, 2019149.36149.77149.23149.77149.117,300
Sep 16, 2019149.12149.48149.12149.45148.797,100
Sep 13, 2019150.13150.20149.61149.74149.089,800
Sep 12, 2019149.91150.34149.51149.91149.2512,900
Sep 11, 2019148.37149.26148.37149.26148.6010,600
Sep 10, 2019147.70147.97147.30147.97147.3215,400
Sep 09, 2019148.55148.55147.86148.19147.5413,100
Sep 06, 2019148.38148.46147.94148.15147.5012,100
Sep 05, 2019147.43148.51147.43148.01147.3631,100
Sep 04, 2019145.62146.11145.54146.09145.4524,900
Sep 03, 2019144.65144.91144.03144.53143.8921,600
Aug 30, 2019146.17146.20144.98145.57144.9319,000
Aug 29, 2019144.97145.73144.56145.46144.8217,500
Aug 28, 2019142.31143.61141.98143.60142.9714,300
Aug 27, 2019143.88144.05142.45142.67142.0419,000
Aug 26, 2019143.09143.21142.20143.21142.5839,000
Aug 23, 2019144.79145.61141.14141.74141.1223,500
Aug 22, 2019146.02146.02144.61145.53144.8911,300
Aug 21, 2019145.55145.72145.17145.53144.8912,600
Aug 20, 2019145.19145.34144.38144.38143.7431,300
Aug 19, 2019145.61145.71145.10145.37144.7317,100
Aug 16, 2019142.46143.98142.46143.73143.1019,800
Aug 15, 2019142.01142.02140.63141.65141.0354,000
Aug 14, 2019143.39143.52141.29141.51140.8936,700
Aug 13, 2019143.08146.37143.08145.44144.8037,300
Aug 12, 2019144.51144.65143.06143.51142.8881,400
Aug 09, 2019145.81145.93144.48145.30144.6635,800
Aug 08, 2019144.38146.27144.14146.27145.6357,300
Aug 07, 2019141.92143.81140.65143.57142.9434,200
Aug 06, 2019142.57143.42141.68143.41142.7827,100
Aug 05, 2019143.45143.45140.37141.53140.9162,400
Aug 02, 2019146.59146.59145.00145.79145.1527,000
Aug 01, 2019148.51149.90146.82147.01146.3651,000
Jul 31, 2019150.00150.20147.47148.54147.8923,200
Jul 30, 2019149.51150.17148.87149.88149.2211,100
Jul 29, 2019150.46150.56150.00150.32149.666,400
Jul 26, 2019149.96150.69149.96150.59149.9335,700
Jul 25, 2019150.12150.12149.32149.50148.8411,300
Jul 24, 2019149.45150.31149.45150.31149.6512,500
Jul 23, 2019148.92149.46148.66149.46148.8012,500
Jul 22, 2019148.28148.71148.10148.42147.7712,800
Jul 19, 2019149.56149.56148.06148.06147.4111,000
Jul 18, 2019148.24149.13147.90148.91148.2515,400
Jul 17, 2019149.36149.36148.45148.45147.8016,500
Jul 16, 2019149.81149.83149.21149.37148.7113,200
Jul 15, 2019149.95149.95149.60149.77149.1113,600
Jul 12, 2019149.20149.83149.20149.83149.178,900
Jul 11, 2019149.22149.22148.61149.02148.3626,700
Jul 10, 2019148.71149.21148.50148.74148.0813,700
Jul 09, 2019147.25148.24147.25148.21147.5617,800
Jul 08, 2019148.06148.06147.63147.92147.2713,400
Jul 05, 2019148.25148.82147.70148.63147.9817,300
Jul 03, 2019148.00148.78147.99148.78148.1240,600
Jul 02, 2019147.30147.75146.93147.75147.1025,700
Jul 01, 2019147.60148.00146.79147.19146.54111,000
Jun 28, 2019145.69146.30145.62146.13145.4921,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...