Indicators

DJ US Ishares ETF (NY: IYY )

129.21 +0.20 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.24	29.28	29.05	29.18	89,074	+0.04(+0.13%)
Oct 26, 2012	29.15	29.15	29.15	29.15	25,719	-0.05(-0.16%)
Oct 25, 2012	29.28	29.29	29.04	29.19	22,878	+0.10(+0.35%)
Oct 24, 2012	29.30	29.32	29.08	29.09	33,149	-0.10(-0.34%)
Oct 23, 2012	29.24	29.28	29.06	29.19	63,100	-0.39(-1.31%)
Oct 19, 2012	29.99	29.99	29.52	29.58	51,402	-0.49(-1.63%)
Oct 18, 2012	30.05	30.19	29.98	30.07	40,789	-0.05(-0.18%)
Oct 17, 2012	30.00	30.16	29.98	30.12	37,963	+0.13(+0.44%)
Oct 16, 2012	29.83	30.00	29.83	29.99	33,056	+0.30(+1.03%)
Oct 15, 2012	29.52	29.71	29.43	29.69	31,952	+0.24(+0.83%)
Oct 12, 2012	29.56	29.59	29.40	29.44	34,221	-0.14(-0.47%)
Oct 11, 2012	29.69	29.76	29.57	29.58	211,327	+0.07(+0.22%)
Oct 10, 2012	29.68	29.70	29.50	29.52	35,403	-0.21(-0.70%)
Oct 09, 2012	30.00	30.00	29.72	29.73	29,397	-0.29(-0.97%)
Oct 08, 2012	29.99	30.03	29.95	30.02	17,229	-0.05(-0.16%)
Oct 05, 2012	30.26	30.30	30.05	30.07	20,015	-0.02(-0.07%)
Oct 04, 2012	30.02	30.10	29.96	30.09	16,297	+0.20(+0.68%)
Oct 03, 2012	29.84	29.93	29.73	29.89	60,632	+0.12(+0.42%)
Oct 02, 2012	29.87	29.88	29.65	29.76	23,205	+0.03(+0.10%)

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.