iShares Dow Jones US Historical Data - IYY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Dow Jones US (IYY)
iShares Dow Jones US (IYY) Historical

iShares Dow Jones US (IYY)

142.67

-4.62

(-3.14%)

Closed 19 December 8:00AM

Delayed by 15 minutes

142.67

0.00

(0.00%)

After Hours: 10:57AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.73	-3.86118598383	148.4	148.9752	142.78	20478	148.17683784	SP
4	-1.91	-1.32106792087	144.58	149.28	142.78	22581	147.3994276	SP
12	3.53	2.53701308035	139.14	149.28	137.55	35869	142.20260809	SP
26	10.35	7.82194679565	132.32	149.28	123.6	38333	137.50585763	SP
52	26.79	23.1187435278	115.88	149.28	114.17	32913	131.43456106	SP
156	29.94	26.5590348621	112.73	149.28	85.43	46934	109.05467357	SP
260	-15.33	-9.70253164557	158	186.02	85.43	45983	115.13928136	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734564600	142.66999	-4.62	-3.14	147.43	147.75	142.66999	41378
1734478200	147.29	-1.23	-0.83	147.41999	147.5507	147.0001	18226
1734391800	148.52	0.67	0.45	148.13999	148.7486	148.1	39806
1734132600	147.85	-0.17	-0.11	148.44	148.6061	147.501	13210
1734046200	148.02	-0.71	-0.48	148.51	148.58	148.02	11772
1733959800	148.72999	1.23	0.83	148.4	148.9752	148.4	15802
1733873400	147.5	-0.6	-0.41	148	148.32	147.41999	9823
1733787000	148.1	-1.03	-0.69	149.1	149.1	148	15444
1733527800	149.13	0.44	0.30	149.02	149.28	148.86	16109
1733441400	148.69	-0.31	-0.21	148.99	149.184	148.66999	30556
1733355000	149	0.98	0.66	148.63	149	148.4531	20027
1733268600	148.02	0.09	0.06	147.9738	148.04	147.6	20935
1733182200	147.93	0.24	0.16	147.91999	148.11	147.66	29837
1732917840	147.69	0.89	0.60	147.16999	147.80009	147.1361	12924
1732750200	146.80439	-0.56	-0.38	147.35	147.35	146.43	17308
1732663800	147.36	0.69	0.47	146.94999	147.41	146.70249	32834
1732577400	146.66999	0.58	0.40	147.19999	147.4	146.3651	36452
1732318200	146.09	0.64	0.44	145.41999	146.125	145.41999	14848
1732231800	145.44999	0.97	0.67	145.32	145.69	144.06	22527
1732145400	144.47999	0.12	0.08	144.58	144.58	143.35	42821
1732059000	144.36	0.58	0.40	143.1533	144.47999	142.9597	19599
1731972600	143.78	0.62	0.43	143.12	144.0614	143.08	34965
1731713400	143.16	-1.88	-1.29	144.26	144.29	142.7159	41234
1731627000	145.035	-0.98	-0.67	146.02	146.02	144.9	17305
1731540600	146.01	-0.01	-0.01	146.24	146.5234	145.82	24602
1731454200	146.02	-0.36	-0.24	146.52	146.6624	145.4	36644
1731367800	146.3775	0.28	0.19	146.72999	146.75989	146.09549	64159
1731108600	146.1	0.61	0.42	145.63999	146.44	145.63999	35903
1731022200	145.49	1.08	0.75	144.97999	145.71	144.9458	31277
1730935800	144.41	3.84	2.73	143.5358	144.41	142.97	57476
1730849400	140.57	1.76	1.27	139.22999	140.57	139.22999	21933
1730763000	138.81	-0.43	-0.31	139.09	139.495	138.475	56166
1730500200	139.24	0.64	0.46	139.35	140.28	139.095	23499
1730413800	138.6	-2.72	-1.92	140.44	140.44	138.6	31672
1730327400	141.32	-0.31	-0.22	141.41999	142.07499	141.19	33794
1730241000	141.63	0.23	0.16	141.13	141.9	141.13	20349
1730154600	141.4	0.46	0.33	141.78	141.82	141.38999	17175
1729895400	140.94	-0.09	-0.07	141.53	142.2101	140.82	18267
1729809000	141.0321	0.35	0.25	141.12	141.13999	140.5	14905
1729722600	140.68	-1.27	-0.89	141.35	141.56	139.925	12634
1729636200	141.94999	-0.11	-0.08	141.44	142.18	141.44	11288
1729549800	142.06	-0.41	-0.29	142.24	142.3847	141.4	18931
1729290600	142.47	0.53	0.37	142.32	142.57499	142.01	28213
1729204200	141.94	0.12	0.08	142.66	142.66	141.865	21758
1729117800	141.82	0.69	0.49	141.41	141.97999	141.11	31836
1729031400	141.13	-1.14	-0.80	142.21	142.38	141.02	86173
1728945000	142.27	1.09	0.77	141.52	142.35	141.39009	11831
1728685800	141.18	1.06	0.76	140.12	141.299	140.12	31257
1728599400	140.12	-0.36	-0.26	139.97	140.53	139.86	27590
1728513000	140.47999	1.15	0.83	139.38	140.54	139.3	84969
1728426600	139.33	1.19	0.86	138.71	139.55	138.5963	247103
1728340200	138.13999	-1.27	-0.91	139.11	139.12	138.02	40130
1728081000	139.41	1.26	0.91	139.37	139.49	138.3	27500
1727994600	138.15	-0.23	-0.17	138.11	138.44999	137.71	142732
1727908200	138.38	0.01	0.01	137.905	138.63	137.55	14550
1727821800	138.37	-1.22	-0.87	139.63999	139.63999	137.69999	109365
1727735400	139.59	0.52	0.37	138.88999	139.69999	138.32	31395
1727476200	139.07	-0.24	-0.17	139.63999	139.7499	138.9	51503
1727389800	139.31	0.65	0.47	139.69	139.69	138.9	20005
1727303400	138.66	-0.83	-0.60	139.13999	139.13999	138.47	16232
1727217000	139.49	0.36	0.26	139.26	139.49	138.68	25145
1727130600	139.13	0.37	0.27	139.18	139.19999	138.8	21208
1726871400	138.76	-0.22	-0.16	138.59	139	138.15	17271
1726785000	138.97999	2.33	1.71	139.18	139.4999	138.415	30408

iShares Dow Jones US

iShares Equal Weight Ban...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions