iShares Dow Jones U.S. ETF Historical Stock Prices

(ETF)
IYY 
$113.89
*  
unch
unch
Get IYY Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IYY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 114.23 N/A N/A 113.89 0
01/13/2017 113.89 114.2502 113.89 114.0787 26,460
01/12/2017 113.82 113.895 113.0367 113.89 25,305
01/11/2017 113.88 114.066 113.376 114.066 31,195
01/10/2017 113.66 114.2031 113.51 113.8478 40,926
01/09/2017 113.73 113.9766 113.6483 113.71 42,348
01/06/2017 113.75 114.3224 113.4833 114.159 31,581
01/05/2017 113.71 113.89 113.2636 113.67 32,692
01/04/2017 113.41 113.8898 113.41 113.87 89,785
01/03/2017 113 113.335 112.34 112.8797 85,827
12/30/2016 112.68 112.68 111.8972 112.0499 58,766
12/29/2016 112.68 112.9 112.4153 112.6699 33,030
12/28/2016 113.99 113.99 112.62 112.68 26,440
12/27/2016 113.33 113.86 113.33 113.59 21,441
12/23/2016 113.28 113.316 113.0903 113.25 17,218
12/22/2016 113.33 113.33 112.9484 113.17 32,576
12/21/2016 113.7 113.7599 113.41 113.42 47,242
12/20/2016 114.21 114.4699 114.1001 114.1774 49,799
12/19/2016 113.69 114.203 113.69 113.95 25,818
12/16/2016 114.24 114.24 113.4301 113.64 30,171
12/15/2016 113.59 114.37 113.45 113.79 38,691
12/14/2016 114.3 114.539 113.1316 113.26 82,182
12/13/2016 114.14 114.6057 113.9 114.3 56,156
12/12/2016 113.94 114.06 113.41 113.57 43,950
12/09/2016 113.39 113.85 113.39 113.81 61,732
12/08/2016 113.15 113.56 112.7779 113.26 182,787
12/07/2016 111.36 112.8966 111.28 112.87 44,848
12/06/2016 111.08 111.48 110.9 111.48 73,053
12/05/2016 110.77 111.1706 110.7534 110.96 39,040
12/02/2016 110.14 110.57 110 110.28 36,099
12/01/2016 110.85 110.86 110.0332 110.23 25,746
11/30/2016 111.38 111.515 110.69 110.69 32,503
11/29/2016 110.68 111.22 110.56 110.94 22,143
11/28/2016 111.02 111.2 110.668 110.75 24,662
11/25/2016 111 111.34 110.9 111.34 20,463
11/23/2016 110.61 110.88 110.44 110.8799 39,808
11/22/2016 110.69 110.86 110.33 110.79 38,766
11/21/2016 110.04 110.5 110.0065 110.49 20,894
11/18/2016 110 110 109.571 109.6 12,490
11/17/2016 109.44 109.92 109.44 109.88 21,765
11/16/2016 109.02 109.39 109.02 109.35 30,599
11/15/2016 108.85 109.5 108.77 109.5 40,455
11/14/2016 108.61 108.8401 108.231 108.61 42,558
11/11/2016 108.15 108.53 107.79 108.45 105,656
11/10/2016 108.77 109.1905 107.641 108.53 57,094
11/09/2016 106.24 108.51 106.24 108.227 95,634
11/08/2016 106.24 107.245 106.16 106.91 31,272
11/07/2016 105.65 106.489 105.65 106.43 21,575
11/04/2016 104.31 104.8699 104.1701 104.19 28,165
11/03/2016 104.59 105 104.12 104.29 44,156
11/02/2016 105.22 105.4 104.694 104.8352 11,316
11/01/2016 106.71 106.71 104.99 105.2312 17,614
10/31/2016 106.31 106.49 106.1639 106.28 15,698
10/28/2016 106.33 106.8734 105.94 106.16 18,353
10/27/2016 107.23 107.23 106.43 106.47 14,039
10/26/2016 106.66 107.1636 106.6201 106.87 57,782
10/25/2016 107.33 107.5262 107.02 107.03 16,253
10/24/2016 107.47 107.73 107.301 107.55 10,393
10/21/2016 106.66 107.09 106.5108 107.02 10,044
10/20/2016 106.98 107.27 106.7001 107.1 47,578
10/19/2016 107.06 107.396 106.94 107.21 4,682
10/18/2016 107.04 107.1598 106.7107 106.91 16,819
10/17/2016 106.58 106.6201 106.25 106.26 16,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?