Indicators

DJ US Ishares ETF (NY: IYY )

129.21 +0.20 (+0.16%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.50	42.72	42.16	42.16	26,151	-0.32(-0.74%)
Feb 26, 2016	42.77	42.77	42.42	42.47	63,472	-0.02(-0.04%)
Feb 25, 2016	42.15	42.50	42.00	42.49	50,876	+0.44(+1.05%)
Feb 24, 2016	41.41	42.05	41.22	42.05	34,484	+0.23(+0.54%)
Feb 23, 2016	42.19	42.25	41.79	41.82	42,214	-0.52(-1.23%)
Feb 22, 2016	42.14	42.41	42.14	42.34	41,940	+0.60(+1.44%)
Feb 19, 2016	41.56	41.76	41.37	41.74	73,259	-0.01(-0.03%)
Feb 18, 2016	42.00	42.00	41.70	41.75	24,763	-0.15(-0.37%)
Feb 17, 2016	41.54	41.97	41.54	41.91	101,120	+0.67(+1.64%)
Feb 16, 2016	40.97	41.24	40.77	41.23	138,069	+0.81(+2.02%)
Feb 12, 2016	40.16	40.42	40.42	40.42	72,351	+0.64(+1.60%)
Feb 11, 2016	39.59	39.93	39.35	39.78	417,011	-0.44(-1.10%)
Feb 10, 2016	40.43	40.72	40.20	40.23	35,821	+0.00(+0.01%)
Feb 09, 2016	39.78	40.52	39.78	40.22	119,922	-0.03(-0.09%)
Feb 08, 2016	40.40	40.40	39.72	40.26	112,712	-0.59(-1.44%)
Feb 05, 2016	41.56	41.56	40.74	40.84	35,495	-0.87(-2.09%)
Feb 04, 2016	41.50	41.93	41.47	41.72	38,581	+0.12(+0.28%)
Feb 03, 2016	41.66	41.67	40.73	41.60	80,989	+0.21(+0.50%)
Feb 02, 2016	41.84	41.84	41.31	41.39	117,662	-0.81(-1.93%)

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.