Indicators

DJ US Ishares ETF (NY: IYY )

129.38 +0.17 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	41.32	42.16	41.32	42.11	96,807	+0.96(+2.34%)
Jan 28, 2016	41.42	41.42	40.82	41.15	136,538	+0.16(+0.38%)
Jan 27, 2016	41.33	41.67	40.81	40.99	142,596	-0.47(-1.14%)
Jan 26, 2016	41.03	41.49	41.01	41.46	68,626	+0.62(+1.52%)
Jan 25, 2016	41.39	41.42	40.82	40.84	2,937,044	-0.65(-1.57%)
Jan 22, 2016	41.28	41.57	41.19	41.49	84,894	+0.84(+2.06%)
Jan 21, 2016	40.54	41.12	40.24	40.66	210,442	+0.13(+0.32%)
Jan 20, 2016	40.29	40.85	39.38	40.52	269,575	-0.39(-0.96%)
Jan 19, 2016	41.40	41.40	40.56	40.92	267,722	-0.02(-0.05%)
Jan 15, 2016	40.73	40.94	40.94	40.94	181,467	-0.91(-2.18%)
Jan 14, 2016	41.33	42.07	40.92	41.85	171,937	+0.67(+1.63%)
Jan 13, 2016	42.47	42.50	41.05	41.18	154,641	-1.10(-2.59%)
Jan 12, 2016	42.37	42.50	41.73	42.28	69,290	+0.28(+0.67%)
Jan 11, 2016	42.21	42.23	41.52	42.00	104,956	+0.07(+0.16%)
Jan 08, 2016	42.74	42.80	41.93	41.93	90,774	-0.50(-1.19%)
Jan 07, 2016	42.73	43.12	42.36	42.43	205,164	-1.09(-2.50%)
Jan 06, 2016	43.42	43.71	43.28	43.52	363,548	-0.53(-1.21%)
Jan 05, 2016	44.09	44.19	43.83	44.05	302,408	+0.10(+0.22%)

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.