Indicators

DJ US Ishares ETF (NY: IYY )

124.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.59	28.64	28.31	28.31	78,277	-0.27(-0.93%)
Apr 27, 2007	28.56	28.64	28.50	28.58	29,577	-0.03(-0.10%)
Apr 26, 2007	28.63	28.68	28.54	28.61	157,319	-0.01(-0.04%)
Apr 25, 2007	28.47	28.65	28.40	28.62	70,883	+0.29(+1.02%)
Apr 24, 2007	28.35	28.39	28.23	28.33	82,102	-0.02(-0.06%)
Apr 23, 2007	28.41	28.47	28.34	28.34	49,720	-0.05(-0.17%)
Apr 20, 2007	28.40	28.40	28.28	28.39	61,194	+0.24(+0.84%)
Apr 19, 2007	28.04	28.22	28.04	28.16	53,544	-0.04(-0.13%)
Apr 18, 2007	28.11	28.28	28.11	28.19	58,644	+0.01(+0.04%)
Apr 17, 2007	28.14	28.26	28.12	28.18	207,040	+0.05(+0.20%)
Apr 16, 2007	27.95	28.16	27.95	28.12	52,779	+0.26(+0.94%)
Apr 13, 2007	27.80	27.86	27.70	27.86	19,378	+0.14(+0.50%)
Apr 12, 2007	27.60	27.77	27.49	27.72	50,740	+0.15(+0.53%)
Apr 11, 2007	27.78	27.78	27.52	27.58	78,787	-0.18(-0.64%)
Apr 10, 2007	27.72	27.77	27.70	27.76	74,452	+0.07(+0.24%)
Apr 09, 2007	27.72	27.75	27.66	27.69	50,230	+0.03(+0.10%)
Apr 05, 2007	27.52	27.69	27.52	27.66	61,194	+0.08(+0.28%)
Apr 04, 2007	27.53	27.59	27.52	27.58	90,771	+0.03(+0.11%)
Apr 03, 2007	27.44	27.59	27.38	27.55	55,839	+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.