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 (%)
Dec 31, 2007	28.12	28.23	28.02	28.06	204,260	-0.18(-0.63%)
Dec 28, 2007	28.41	28.46	28.14	28.24	128,239	+0.02(+0.07%)
Dec 27, 2007	28.53	28.54	28.20	28.22	100,705	-0.53(-1.84%)
Dec 26, 2007	28.63	28.79	28.63	28.75	833,684	+0.00(+0.00%)
Dec 24, 2007	28.66	28.75	28.62	28.75	119,061	+0.21(+0.74%)
Dec 21, 2007	28.34	28.54	28.31	28.54	143,026	+0.51(+1.81%)
Dec 20, 2007	28.13	28.13	27.78	28.03	87,702	+0.18(+0.63%)
Dec 19, 2007	27.87	28.06	27.73	27.85	97,135	-0.02(-0.09%)
Dec 18, 2007	27.96	27.97	27.56	27.88	251,890	+0.18(+0.65%)
Dec 17, 2007	28.06	28.06	27.68	27.70	91,781	-0.45(-1.59%)
Dec 14, 2007	28.36	28.50	28.14	28.14	71,640	-0.33(-1.17%)
Dec 13, 2007	28.32	28.56	28.21	28.48	152,204	-0.07(-0.23%)
Dec 12, 2007	29.04	29.08	28.17	28.54	103,254	+0.26(+0.93%)
Dec 11, 2007	29.18	29.29	28.28	28.28	191,466	-0.82(-2.82%)
Dec 10, 2007	28.90	29.18	28.90	29.10	96,625	+0.20(+0.71%)
Dec 07, 2007	29.03	29.03	28.86	28.90	136,397	-0.01(-0.04%)
Dec 06, 2007	28.49	28.92	28.49	28.91	110,648	+0.44(+1.56%)
Dec 05, 2007	28.33	28.50	28.26	28.46	214,667	+0.42(+1.48%)
Dec 04, 2007	27.95	28.14	27.95	28.05	128,367	-0.19(-0.68%)

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.