Indicators

DJ US Ishares ETF (NY: IYY )

129.01 -0.32 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.76	28.77	28.65	28.70	111,501	-0.14(-0.49%)
Apr 27, 2012	28.84	28.88	28.74	28.84	59,025	+0.10(+0.34%)
Apr 26, 2012	28.49	28.80	28.48	28.74	54,249	+0.20(+0.72%)
Apr 25, 2012	28.42	28.55	28.41	28.54	98,949	+0.41(+1.47%)
Apr 24, 2012	28.07	28.22	28.05	28.12	55,474	+0.06(+0.22%)
Apr 23, 2012	27.99	28.07	27.86	28.06	432,789	-0.22(-0.78%)
Apr 20, 2012	28.37	28.49	28.28	28.28	124,193	+0.02(+0.09%)
Apr 19, 2012	28.43	28.54	28.12	28.26	40,541	-0.14(-0.50%)
Apr 18, 2012	28.40	28.51	28.38	28.40	111,925	-0.13(-0.44%)
Apr 17, 2012	28.26	28.56	28.26	28.53	447,200	+0.42(+1.51%)
Apr 16, 2012	28.28	28.31	28.02	28.10	44,930	-0.02(-0.06%)
Apr 13, 2012	28.40	28.40	28.12	28.12	66,211	-0.35(-1.23%)
Apr 12, 2012	28.09	28.48	28.09	28.47	41,535	+0.41(+1.45%)
Apr 11, 2012	28.13	28.17	28.04	28.06	59,801	+0.22(+0.81%)
Apr 10, 2012	28.30	28.34	27.81	27.84	116,133	-0.51(-1.79%)
Apr 09, 2012	28.28	28.45	28.25	28.34	56,483	-0.33(-1.17%)
Apr 05, 2012	28.62	28.75	28.57	28.68	59,877	-0.04(-0.14%)
Apr 04, 2012	28.79	28.80	28.59	28.72	116,380	-0.28(-0.96%)
Apr 03, 2012	29.07	29.12	28.83	29.00	293,258	-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.