Indicators

DJ US Ishares ETF (NY: IYY )

129.58 +0.20 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.53	43.83	43.18	43.21	145,192	-0.63(-1.44%)
Jan 29, 2015	43.54	43.89	43.12	43.84	82,415	+0.37(+0.85%)
Jan 28, 2015	44.26	44.39	43.40	43.47	98,673	-0.51(-1.16%)
Jan 27, 2015	44.00	44.28	43.75	43.98	98,624	-0.55(-1.24%)
Jan 26, 2015	44.27	44.55	44.18	44.53	94,554	+0.12(+0.28%)
Jan 23, 2015	44.47	44.60	44.38	44.41	37,981	-0.18(-0.39%)
Jan 22, 2015	44.15	44.59	43.91	44.58	48,706	+0.67(+1.54%)
Jan 21, 2015	43.53	44.01	43.44	43.91	60,107	+0.27(+0.62%)
Jan 20, 2015	43.79	43.85	43.37	43.64	57,440	+0.00(+0.00%)
Jan 16, 2015	42.97	43.66	42.83	43.64	101,087	+0.53(+1.22%)
Jan 15, 2015	43.61	43.61	43.03	43.11	66,959	-0.35(-0.80%)
Jan 14, 2015	43.23	43.53	43.01	43.46	88,147	-0.28(-0.64%)
Jan 13, 2015	44.14	44.42	43.44	43.74	50,577	-0.09(-0.22%)
Jan 12, 2015	44.16	44.24	43.74	43.83	49,206	-0.36(-0.81%)
Jan 09, 2015	44.60	44.60	44.02	44.19	48,408	-0.30(-0.67%)
Jan 08, 2015	44.15	44.56	44.15	44.48	156,684	+0.72(+1.65%)
Jan 07, 2015	43.62	43.80	43.44	43.76	90,579	+0.51(+1.18%)
Jan 06, 2015	43.76	43.82	43.05	43.25	125,640	-0.39(-0.89%)
Jan 05, 2015	44.20	44.20	43.53	43.64	169,719	-0.76(-1.72%)

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.