Quantcast

Dow Jones U.S. Total Market Index Historical Stock Prices

(ETF)
IYY 
$130.95
*  
0.36
0.27%
Get IYY Alerts
*Delayed - data as of Jan. 23, 2019 13:46 ET  -  Find a broker to begin trading IYY now


Community Rating:
View:    IYY Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
13:46 131.87 132.1262 130.20 130.95 20,454
01/22/2019 132.25 132.25 130.44 131.31 49,220
01/18/2019 132.42 133.35 131.9758 133.05 43,062
01/17/2019 129.87 131.81 129.87 131.3104 27,918
01/16/2019 130.17 130.8146 130.1301 130.3931 62,968
01/15/2019 128.83 130.07 128.83 129.92 41,676
01/14/2019 128.29 128.96 128.03 128.76 30,736
01/11/2019 128.79 129.26 128.35 129.235 101,051
01/10/2019 128.05 129.4087 127.64 129.3691 21,358
01/09/2019 128.62 129.21 127.96 128.74 47,018
01/08/2019 128.06 128.32 126.824 128.09 27,445
01/07/2019 125.97 127.6 125.75 126.9241 35,336
01/04/2019 123.23 126.06 123.02 125.71 132,156
01/03/2019 123.54 123.54 121.52 121.6 41,054
01/02/2019 122.74 124.86 122.56 124.53 76,697
12/31/2018 124.15 124.45 123.23 124.45 49,785
12/28/2018 124.25 125.01 122.8952 123.31 121,471
12/27/2018 120.9 123.41 119.15 123.41 71,863
12/26/2018 117.33 122.61 116.62 122.61 129,626
12/24/2018 119.02 119.3 116.74 116.74 112,548
12/21/2018 122.88 124.2 119.511 119.99 85,699
12/20/2018 123.76 124.5 121.14 122.47 96,272
12/19/2018 126.55 128.42 123.7099 124.44 77,021
12/18/2018 127.31 127.7985 125.65 126.51 56,016
12/17/2018 128.55 129.1314 125.72 126.43 76,765
12/14/2018 131 131.45 129.5101 129.85 29,864
12/13/2018 132.81 133.24 131.69 132.24 23,714
12/12/2018 133.24 134.037 132.42 132.42 41,719
12/11/2018 133.52 133.52 130.95 131.71 35,213
12/10/2018 131.34 132.2201 129.18 131.85 53,437
12/07/2018 134.39 135.32 131.25 131.59 35,655
12/06/2018 132.69 134.64 131.055 134.63 53,092
12/04/2018 139.22 139.22 134.77 134.89 96,947
12/03/2018 140.07 140.07 138.53 139.32 94,275
11/30/2018 136.92 137.98 136.5632 137.69 33,740
11/29/2018 136.49 137.55 136.112 136.73 26,450
11/28/2018 134.36 136.95 133.99 136.9015 45,385
11/27/2018 133.31 133.8936 133.0679 133.86 21,480
11/26/2018 132.58 133.69 132.58 133.66 40,287
11/23/2018 131.35 132.305 131.35 131.62 7,532
11/21/2018 132.73 133.3795 132.37 132.42 46,684
11/20/2018 132.17 133.13 131.35 131.74 178,523
11/19/2018 136.18 136.18 133.69 134.17 40,216
11/16/2018 135.49 136.86 135.49 136.54 19,737
11/15/2018 134.35 136.45 133.4 136.29 30,908
11/14/2018 136.84 137 134 134.8 35,336
11/13/2018 136.09 137.1834 135.44 135.76 21,509
11/12/2018 138.36 138.38 135.76 135.8554 26,904
11/09/2018 139.18 139.18 137.92 138.59 21,007
11/08/2018 139.99 140.34 139.47 139.97 25,482
11/07/2018 138.66 140.37 138.35 140.3135 97,847
11/06/2018 136.62 137.48 136.62 137.41 33,676
11/05/2018 136.08 136.9499 135.6315 136.72 56,583
11/02/2018 137.33 137.47 134.87 135.92 97,131
11/01/2018 135.59 136.82 135.22 136.66 20,185
10/31/2018 135 136.31 135 135.0665 24,512
10/30/2018 131.67 133.77 131.6045 133.64 34,926
10/29/2018 133.91 134.84 129.76 131.14 39,528
10/26/2018 132.55 134.01 130.93 132.16 48,333
10/25/2018 133.19 135.49 132.94 134.73 24,777
10/24/2018 136.38 136.4888 131.98 132.05 37,512
10/23/2018 135.12 137.08 134.06 136.46 35,617
10/22/2018 138.16 138.16 136.95 137.49 6,677
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IYY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio