Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

iShares Dow Jones U.S. ETF (NY: IYY )

148.75 +1.20 (+0.81%)

Streaming Delayed Price Updated: 12:35 PM EST, Jan 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2025	147.05	147.67	146.82	147.55	36,395	+1.30(+0.89%)
Jan 17, 2025	146.37	146.72	145.96	146.25	36,291	+1.40(+0.97%)
Jan 16, 2025	145.26	145.41	144.63	144.85	26,675	-0.12(-0.08%)
Jan 15, 2025	144.61	145.24	144.26	144.97	21,652	+2.60(+1.83%)
Jan 14, 2025	142.77	142.94	141.56	142.37	32,987	+0.30(+0.21%)
Jan 13, 2025	140.69	142.18	140.54	142.07	28,133	+0.16(+0.11%)
Jan 10, 2025	143.20	143.20	141.42	141.91	30,493	-2.10(-1.46%)
Jan 08, 2025	143.94	144.22	142.97	144.01	31,756	+0.17(+0.12%)
Jan 07, 2025	145.87	145.90	143.56	143.84	31,828	-1.65(-1.13%)
Jan 06, 2025	145.72	146.53	145.21	145.49	76,802	+0.84(+0.58%)
Jan 03, 2025	143.63	144.73	143.33	144.65	147,696	+1.97(+1.38%)
Jan 02, 2025	143.84	144.26	141.91	142.68	23,475	-0.41(-0.28%)
Dec 31, 2024				143.09	0	-0.55(-0.38%)
Dec 30, 2024	143.50	144.37	142.73	143.64	19,889	-1.43(-0.99%)
Dec 27, 2024	145.77	145.91	144.29	145.07	44,186	-1.69(-1.15%)
Dec 26, 2024	146.18	146.95	145.99	146.76	11,506	+0.04(+0.03%)
Dec 24, 2024	145.55	146.72	145.41	146.72	17,185	+1.61(+1.11%)
Dec 23, 2024	144.45	145.21	143.57	145.11	27,071	+0.84(+0.58%)
Dec 20, 2024	142.14	145.37	141.79	144.27	38,051	+1.55(+1.09%)
Dec 19, 2024	144.18	144.44	142.63	142.72	85,668	+0.05(+0.04%)
Dec 18, 2024	147.43	147.75	142.67	142.67	41,810	-4.62(-3.14%)
Dec 17, 2024	147.42	147.55	147.00	147.29	18,232	-0.80(-0.54%)
Dec 16, 2024	147.71	148.31	147.67	148.09	41,287	+0.67(+0.45%)
Dec 13, 2024	148.07	148.17	147.07	147.42	14,298	-0.17(-0.11%)
Dec 12, 2024	147.98	148.15	147.59	147.59	13,393	-0.71(-0.48%)
Dec 11, 2024	147.97	148.54	147.80	148.30	16,782	+1.23(+0.83%)
Dec 10, 2024	147.94	147.94	146.99	147.07	10,508	-0.60(-0.40%)
Dec 09, 2024	148.66	148.66	147.57	147.67	15,500	-1.03(-0.69%)
Dec 06, 2024	148.59	148.84	148.43	148.69	16,216	+0.44(+0.30%)
Dec 05, 2024	148.56	148.75	148.24	148.26	30,934	-0.31(-0.21%)
Dec 04, 2024	148.20	148.57	148.02	148.57	21,403	+0.98(+0.66%)
Dec 03, 2024	147.52	147.61	147.17	147.59	22,571	+0.09(+0.06%)
Dec 02, 2024	147.49	147.68	147.23	147.50	29,967	+0.24(+0.16%)
Nov 29, 2024	146.74	147.37	146.71	147.26	12,972	+0.88(+0.60%)
Nov 27, 2024	146.92	146.92	146.00	146.38	17,365	-0.55(-0.38%)
Nov 26, 2024	146.52	146.98	146.28	146.93	32,933	+0.69(+0.47%)
Nov 25, 2024	146.77	146.97	145.94	146.24	39,984	+0.58(+0.40%)
Nov 22, 2024	145.00	145.70	145.00	145.66	15,040	+0.64(+0.44%)
Nov 21, 2024	144.90	145.26	143.64	145.03	22,597	+0.97(+0.67%)
Nov 20, 2024	144.16	144.16	142.93	144.06	43,027	+0.12(+0.08%)
Nov 19, 2024	142.34	144.06	142.34	143.94	20,762	+0.58(+0.40%)
Nov 18, 2024	142.70	143.64	142.66	143.36	35,765	+0.62(+0.43%)
Nov 15, 2024	143.84	143.87	142.30	142.74	43,204	-1.87(-1.29%)
Nov 14, 2024	145.63	145.63	144.48	144.61	17,514	-0.98(-0.67%)
Nov 13, 2024	145.81	146.10	145.40	145.59	24,689	+0.00(+0.00%)
Nov 12, 2024	146.09	146.24	144.98	145.59	37,110	-0.36(-0.24%)
Nov 11, 2024	146.30	146.33	145.67	145.95	64,372	+0.28(+0.19%)
Nov 08, 2024	145.22	146.01	145.22	145.67	36,059	+0.61(+0.42%)
Nov 07, 2024	144.57	145.28	144.52	145.07	34,804	+1.08(+0.75%)
Nov 06, 2024	143.52	143.99	142.55	143.99	69,180	+3.83(+2.73%)
Nov 05, 2024	138.82	140.16	138.63	140.16	22,438	+1.75(+1.27%)
Nov 04, 2024	138.68	139.09	138.07	138.41	56,600	-0.43(-0.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

iShares Dow Jones U.S. ETF (NY: IYY )

Historical Prices