Indicators

DJ US Ishares ETF (NY: IYY )

129.01 -0.32 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.27	21.41	20.92	20.98	212,828	-0.21(-0.98%)
Jan 28, 2010	21.49	21.52	21.05	21.19	233,200	-0.24(-1.12%)
Jan 27, 2010	21.30	21.47	21.16	21.43	282,938	+0.09(+0.41%)
Jan 26, 2010	21.33	21.56	21.28	21.34	165,729	-0.10(-0.47%)
Jan 25, 2010	21.50	21.55	21.36	21.44	316,896	+0.11(+0.51%)
Jan 22, 2010	21.72	21.78	21.31	21.33	361,254	-0.49(-2.25%)
Jan 21, 2010	22.23	22.29	21.79	21.82	282,790	-0.40(-1.81%)
Jan 20, 2010	22.26	22.33	22.04	22.22	167,223	-0.21(-0.93%)
Jan 19, 2010	22.15	22.44	22.15	22.43	153,622	+0.26(+1.19%)
Jan 15, 2010	22.36	22.17	22.17	22.17	157,574	-0.23(-1.03%)
Jan 14, 2010	22.34	22.45	22.31	22.40	361,292	+0.02(+0.11%)
Jan 13, 2010	22.20	22.41	22.10	22.38	313,816	+0.24(+1.06%)
Jan 12, 2010	22.24	22.27	22.08	22.14	308,859	-0.24(-1.05%)
Jan 11, 2010	22.42	22.43	22.31	22.38	239,549	+0.03(+0.12%)
Jan 08, 2010	22.23	22.35	22.17	22.35	90,195	+0.07(+0.30%)
Jan 07, 2010	22.13	22.30	22.08	22.28	126,559	+0.11(+0.48%)
Jan 06, 2010	22.12	22.23	22.12	22.18	1,177,734	+0.02(+0.07%)
Jan 05, 2010	22.05	22.17	22.03	22.16	109,687	+0.08(+0.38%)

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