Indicators

DJ US Ishares ETF (NY: IYY )

129.01 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2007	28.60	28.64	28.32	28.32	78,269	-0.27(-0.93%)
Apr 27, 2007	28.57	28.64	28.51	28.58	29,574	-0.03(-0.10%)
Apr 26, 2007	28.63	28.68	28.54	28.61	157,303	-0.01(-0.04%)
Apr 25, 2007	28.48	28.65	28.41	28.62	70,875	+0.29(+1.02%)
Apr 24, 2007	28.35	28.39	28.24	28.33	82,093	-0.02(-0.06%)
Apr 23, 2007	28.41	28.47	28.34	28.35	49,715	-0.05(-0.17%)
Apr 20, 2007	28.41	28.41	28.28	28.39	61,187	+0.24(+0.84%)
Apr 19, 2007	28.04	28.23	28.04	28.16	53,539	-0.04(-0.13%)
Apr 18, 2007	28.12	28.28	28.12	28.19	58,638	+0.01(+0.04%)
Apr 17, 2007	28.14	28.26	28.12	28.18	207,018	+0.05(+0.20%)
Apr 16, 2007	27.95	28.16	27.95	28.13	52,774	+0.26(+0.94%)
Apr 13, 2007	27.80	27.86	27.70	27.86	19,376	+0.14(+0.50%)
Apr 12, 2007	27.60	27.77	27.49	27.73	50,734	+0.15(+0.53%)
Apr 11, 2007	27.78	27.78	27.52	27.58	78,779	-0.18(-0.64%)
Apr 10, 2007	27.72	27.77	27.70	27.76	74,445	+0.07(+0.24%)
Apr 09, 2007	27.72	27.76	27.66	27.69	50,225	+0.03(+0.10%)
Apr 05, 2007	27.52	27.69	27.52	27.66	61,187	+0.08(+0.28%)
Apr 04, 2007	27.53	27.59	27.52	27.59	90,761	+0.03(+0.11%)
Apr 03, 2007	27.44	27.59	27.38	27.55	55,833	+0.27(+0.99%)

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.