^IIX Historical Prices | INTERACTIVE WEEK INTERNET INDEX Stock

TSX

0.64% TSX Ventures 0.00%

INTERACTIVE WEEK INTERNET INDEX (^IIX)

-NYSE

385.44 3.33(0.87%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	378.33	384.21	378.33	382.10	0	382.10
Jun 14, 2013	380.78	381.63	377.85	378.33	0	378.33
Jun 13, 2013	374.41	381.60	373.60	380.88	0	380.88
Jun 12, 2013	381.01	381.01	373.97	374.79	0	374.79
Jun 11, 2013	380.11	382.90	378.37	378.49	0	378.49
Jun 10, 2013	383.38	385.04	381.43	384.43	0	384.43
Jun 7, 2013	379.44	383.38	378.28	383.10	0	383.10
Jun 6, 2013	375.20	377.36	372.46	377.36	0	377.36
Jun 5, 2013	375.49	377.01	372.64	373.46	0	373.46
Jun 4, 2013	378.79	380.97	374.58	376.53	0	376.53
Jun 3, 2013	380.84	380.84	374.77	379.02	0	379.02
May 31, 2013	382.48	385.38	380.69	380.69	0	380.69
May 30, 2013	381.16	385.31	381.14	383.80	0	383.80
May 29, 2013	380.41	382.00	378.24	380.56	0	380.56
May 28, 2013	383.82	385.58	381.42	382.34	0	382.34
May 24, 2013	378.16	379.85	376.55	379.69	0	379.69
May 23, 2013	376.38	381.32	375.67	380.29	0	380.29
May 22, 2013	387.34	389.68	379.49	381.03	0	381.03
May 21, 2013	389.76	390.52	387.54	388.04	0	388.04
May 20, 2013	388.72	390.78	388.17	389.47	0	389.47
May 17, 2013	386.22	388.45	385.38	388.43	0	388.43
May 16, 2013	386.79	388.91	384.17	384.50	0	384.50
May 15, 2013	380.40	384.56	379.96	384.02	0	384.02
May 14, 2013	378.08	381.33	378.04	380.74	0	380.74
May 13, 2013	377.35	378.29	376.13	377.54	0	377.54
May 10, 2013	374.20	377.35	373.97	377.35	0	377.35
May 9, 2013	373.37	375.14	370.57	373.04	0	373.04
May 8, 2013	369.11	373.25	369.11	373.00	0	373.00
May 7, 2013	372.09	372.69	369.46	371.45	0	371.45
May 6, 2013	369.77	371.95	369.46	371.48	0	371.48
May 3, 2013	366.79	370.28	366.58	369.26	0	369.26
May 2, 2013	360.30	364.00	359.98	363.38	0	363.38
May 1, 2013	362.30	363.16	358.57	359.12	0	359.12
Apr 30, 2013	360.69	364.52	359.98	363.27	0	363.27
Apr 29, 2013	359.92	361.85	358.70	360.95	0	360.95
Apr 26, 2013	360.75	360.84	356.93	358.74	0	358.74
Apr 25, 2013	361.74	364.47	361.24	363.14	0	363.14
Apr 24, 2013	359.66	361.40	358.82	360.30	0	360.30
Apr 23, 2013	355.84	360.44	355.84	359.40	0	359.40
Apr 22, 2013	350.78	352.82	347.16	352.11	0	352.11
Apr 19, 2013	348.22	351.26	346.68	349.96	0	349.96
Apr 18, 2013	354.52	354.67	346.70	348.17	0	348.17
Apr 17, 2013	356.57	358.12	352.18	354.27	0	354.27
Apr 16, 2013	357.18	359.93	356.58	359.79	0	359.79
Apr 15, 2013	361.52	362.86	354.68	355.16	0	355.16
Apr 12, 2013	363.12	363.76	359.67	363.30	0	363.30
Apr 11, 2013	362.93	364.59	361.99	363.69	0	363.69
Apr 10, 2013	357.60	363.59	357.39	362.93	0	362.93
Apr 9, 2013	354.49	357.08	352.93	355.68	0	355.68
Apr 8, 2013	352.39	353.77	351.14	353.77	0	353.77
Apr 5, 2013	349.18	352.33	347.98	352.12	0	352.12
Apr 4, 2013	357.79	358.50	355.76	357.34	0	357.34
Apr 3, 2013	362.14	362.39	357.24	358.08	0	358.08
Apr 2, 2013	363.30	363.94	361.00	361.95	0	361.95
Apr 1, 2013	363.93	364.11	359.96	360.75	0	360.75
Mar 28, 2013	362.04	363.53	361.79	363.16	0	363.16
Mar 27, 2013	359.07	362.77	358.70	362.13	0	362.13
Mar 26, 2013	360.86	361.76	359.92	361.28	0	361.28
Mar 25, 2013	361.47	362.54	357.12	358.98	0	358.98
Mar 22, 2013	361.96	362.56	360.50	361.52	0	361.52
Mar 21, 2013	361.69	364.52	361.18	362.27	0	362.27
Mar 20, 2013	363.07	365.68	362.71	364.72	0	364.72
Mar 19, 2013	363.16	364.07	357.22	360.21	0	360.21
Mar 18, 2013	360.28	364.80	359.48	362.82	0	362.82
Mar 15, 2013	367.49	367.54	364.22	364.75	0	364.75
Mar 14, 2013	369.32	370.01	367.23	367.77	0	367.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ^IIX

Quotes

Charts

News & Info

INTERACTIVE WEEK INTERNET INDEX (^IIX)