Indicators

DJ US Ishares ETF (NY: IYY )

123.44 -1.10 (-0.88%)

Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.76	28.77	28.64	28.69	111,513	-0.14(-0.49%)
Apr 27, 2012	28.84	28.88	28.74	28.84	59,031	+0.10(+0.34%)
Apr 26, 2012	28.48	28.79	28.48	28.74	54,255	+0.20(+0.72%)
Apr 25, 2012	28.42	28.55	28.41	28.53	98,959	+0.41(+1.47%)
Apr 24, 2012	28.06	28.21	28.05	28.12	55,479	+0.06(+0.22%)
Apr 23, 2012	27.99	28.06	27.86	28.06	432,833	-0.22(-0.78%)
Apr 20, 2012	28.37	28.48	28.28	28.28	124,206	+0.02(+0.09%)
Apr 19, 2012	28.42	28.54	28.12	28.26	40,545	-0.14(-0.50%)
Apr 18, 2012	28.40	28.51	28.37	28.40	111,937	-0.13(-0.44%)
Apr 17, 2012	28.26	28.56	28.26	28.52	447,246	+0.42(+1.51%)
Apr 16, 2012	28.28	28.31	28.02	28.10	44,935	-0.02(-0.06%)
Apr 13, 2012	28.39	28.39	28.12	28.12	66,218	-0.35(-1.23%)
Apr 12, 2012	28.09	28.48	28.09	28.47	41,540	+0.41(+1.45%)
Apr 11, 2012	28.12	28.17	28.04	28.06	59,808	+0.22(+0.81%)
Apr 10, 2012	28.30	28.33	27.81	27.83	116,145	-0.51(-1.79%)
Apr 09, 2012	28.28	28.44	28.25	28.34	56,489	-0.33(-1.17%)
Apr 05, 2012	28.61	28.75	28.57	28.68	59,883	-0.04(-0.14%)
Apr 04, 2012	28.78	28.79	28.59	28.72	116,392	-0.28(-0.96%)
Apr 03, 2012	29.07	29.11	28.83	28.99	293,288	-0.11(-0.39%)

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.