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 31, 2006	24.52	24.59	24.44	24.47	106,058	-0.12(-0.48%)
Jan 30, 2006	24.58	24.64	24.55	24.59	60,677	+0.03(+0.13%)
Jan 27, 2006	24.43	24.61	24.40	24.56	78,014	+0.18(+0.74%)
Jan 26, 2006	24.35	24.41	24.22	24.38	129,514	+0.21(+0.86%)
Jan 25, 2006	24.32	24.33	24.09	24.17	72,405	-0.05(-0.23%)
Jan 24, 2006	24.19	24.32	24.17	24.22	86,172	+0.07(+0.30%)
Jan 23, 2006	24.14	24.21	24.09	24.15	81,073	+0.04(+0.18%)
Jan 20, 2006	24.53	24.53	24.08	24.11	191,721	-0.41(-1.66%)
Jan 19, 2006	24.41	24.59	24.39	24.52	303,644	+0.13(+0.51%)
Jan 18, 2006	24.37	24.45	24.25	24.39	55,069	-0.09(-0.38%)
Jan 17, 2006	24.47	24.49	24.37	24.49	1,075,631	-0.08(-0.32%)
Jan 13, 2006	24.53	24.58	24.50	24.57	34,163	+0.02(+0.10%)
Jan 12, 2006	24.66	24.68	24.53	24.54	59,148	-0.13(-0.51%)
Jan 11, 2006	24.63	24.72	24.59	24.67	82,348	+0.08(+0.32%)
Jan 10, 2006	24.50	24.63	24.49	24.59	115,492	-0.03(-0.11%)
Jan 09, 2006	24.52	24.62	24.48	24.62	66,031	+0.11(+0.46%)
Jan 06, 2006	24.44	24.51	24.30	24.50	89,997	+0.24(+1.00%)
Jan 05, 2006	24.28	24.28	24.19	24.26	55,069	+0.01(+0.05%)
Jan 04, 2006	24.14	24.28	24.11	24.25	225,375	+0.15(+0.63%)

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.