Skip to main content

DJ US Ishares ETF (NY: IYY )

124.89 +1.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.59 26.52 25.45 26.32 169,694 +0.45(+1.73%)
Jan 30, 2008 25.95 26.62 25.87 25.87 489,757 -0.22(-0.83%)
Jan 29, 2008 26.01 26.10 25.90 26.09 240,774 +0.23(+0.88%)
Jan 28, 2008 25.46 25.86 25.28 25.86 150,228 +0.39(+1.54%)
Jan 25, 2008 26.11 26.15 25.40 25.47 390,455 -0.36(-1.40%)
Jan 24, 2008 25.68 25.88 25.57 25.83 297,016 +0.29(+1.14%)
Jan 23, 2008 24.38 25.58 24.27 25.54 300,457 +0.49(+1.97%)
Jan 22, 2008 24.08 25.20 23.58 25.04 659,158 -0.21(-0.84%)
Jan 21, 2008 25.60 25.70 25.03 25.26 0 +0.00(+0.00%)
Jan 18, 2008 25.60 25.70 25.03 25.26 351,965 -0.14(-0.54%)
Jan 17, 2008 26.22 26.26 25.35 25.39 570,041 -0.77(-2.95%)
Jan 16, 2008 26.17 26.54 25.83 26.17 375,540 -0.16(-0.60%)
Jan 15, 2008 26.62 26.69 26.30 26.32 180,096 -0.63(-2.34%)
Jan 14, 2008 26.90 27.01 26.77 26.95 1,121,035 +0.27(+1.01%)
Jan 11, 2008 26.83 26.95 26.61 26.68 124,178 -0.36(-1.35%)
Jan 10, 2008 26.66 27.21 26.63 27.05 151,567 +0.23(+0.85%)
Jan 09, 2008 26.56 26.83 26.24 26.82 168,801 +0.27(+1.02%)
Jan 08, 2008 27.12 27.27 26.48 26.55 377,962 -0.46(-1.70%)
Jan 07, 2008 27.08 27.15 26.78 27.01 246,281 +0.05(+0.17%)
Jan 04, 2008 27.40 27.40 26.95 26.96 179,229 -0.67(-2.44%)
Jan 03, 2008 27.75 27.86 27.61 27.64 125,690 -0.07(-0.27%)
Jan 02, 2008 28.12 28.17 27.61 27.71 218,236 -0.35(-1.24%)
Jan 01, 2008 28.12 28.23 28.02 28.06 0 +0.00(+0.00%)
Dec 31, 2007 28.12 28.23 28.02 28.06 204,260 -0.18(-0.63%)
Dec 28, 2007 28.41 28.46 28.14 28.24 128,239 +0.02(+0.07%)
Dec 27, 2007 28.53 28.54 28.20 28.22 100,705 -0.53(-1.84%)
Dec 26, 2007 28.63 28.79 28.63 28.75 833,684 +0.00(+0.00%)
Dec 24, 2007 28.66 28.75 28.62 28.75 119,061 +0.21(+0.74%)
Dec 21, 2007 28.34 28.54 28.31 28.54 143,026 +0.51(+1.81%)
Dec 20, 2007 28.13 28.13 27.78 28.03 87,702 +0.18(+0.63%)
Dec 19, 2007 27.87 28.06 27.73 27.85 97,135 -0.02(-0.09%)
Dec 18, 2007 27.96 27.97 27.56 27.88 251,890 +0.18(+0.65%)
Dec 17, 2007 28.06 28.06 27.68 27.70 91,781 -0.45(-1.59%)
Dec 14, 2007 28.36 28.50 28.14 28.14 71,640 -0.33(-1.17%)
Dec 13, 2007 28.32 28.56 28.21 28.48 152,204 -0.07(-0.23%)
Dec 12, 2007 29.04 29.08 28.17 28.54 103,254 +0.26(+0.93%)
Dec 11, 2007 29.18 29.29 28.28 28.28 191,466 -0.82(-2.82%)
Dec 10, 2007 28.90 29.18 28.90 29.10 96,625 +0.20(+0.71%)
Dec 07, 2007 29.03 29.03 28.86 28.90 136,397 -0.01(-0.04%)
Dec 06, 2007 28.49 28.92 28.49 28.91 110,648 +0.44(+1.56%)
Dec 05, 2007 28.33 28.50 28.26 28.46 214,667 +0.42(+1.48%)
Dec 04, 2007 27.95 28.14 27.95 28.05 128,367 -0.19(-0.68%)
Dec 03, 2007 28.51 28.51 28.17 28.24 96,883 -0.14(-0.50%)
Nov 30, 2007 28.65 28.65 28.22 28.38 82,861 +0.22(+0.77%)
Nov 29, 2007 28.15 28.25 27.95 28.17 137,927 +0.01(+0.04%)
Nov 28, 2007 27.71 28.21 27.71 28.15 226,688 +0.89(+3.27%)
Nov 27, 2007 26.94 27.38 26.94 27.26 127,933 +0.33(+1.24%)
Nov 26, 2007 27.55 27.71 26.93 26.93 291,152 -0.62(-2.25%)
Nov 23, 2007 27.13 27.61 27.13 27.55 33,653 +0.39(+1.43%)
Nov 21, 2007 27.17 27.50 27.12 27.16 252,162 -0.40(-1.45%)
Nov 20, 2007 27.58 27.84 27.15 27.56 213,525 +0.09(+0.34%)
Nov 19, 2007 27.83 27.83 27.39 27.47 220,788 -0.48(-1.73%)
Nov 16, 2007 27.83 27.99 27.65 27.95 138,437 +0.16(+0.56%)
Nov 15, 2007 28.15 28.23 27.71 27.79 94,912 -0.35(-1.25%)
Nov 14, 2007 28.72 28.72 28.12 28.15 68,428 -0.22(-0.77%)
Nov 13, 2007 27.89 28.37 27.83 28.37 70,366 +0.76(+2.77%)
Nov 12, 2007 27.50 28.07 27.50 27.60 118,041 -0.29(-1.03%)
Nov 09, 2007 27.92 28.26 27.80 27.89 112,687 -0.37(-1.32%)
Nov 08, 2007 28.59 28.59 27.81 28.26 208,242 -0.09(-0.32%)
Nov 07, 2007 28.79 28.90 28.29 28.35 125,690 -0.75(-2.56%)
Nov 06, 2007 28.69 29.10 28.69 29.10 81,076 +0.33(+1.13%)
Nov 05, 2007 28.40 28.89 28.40 28.77 226,458 -0.17(-0.60%)
Nov 02, 2007 29.08 29.08 28.63 28.94 228,689 +0.04(+0.12%)
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.