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 (%)
Jul 29, 2016	47.87	48.09	47.79	48.07	24,374	+0.11(+0.22%)
Jul 28, 2016	47.81	47.99	47.72	47.96	24,256	+0.11(+0.23%)
Jul 27, 2016	47.99	47.99	47.76	47.85	23,672	-0.07(-0.15%)
Jul 26, 2016	47.85	47.99	47.74	47.92	27,368	+0.06(+0.12%)
Jul 25, 2016	47.95	47.95	47.74	47.87	65,847	-0.12(-0.25%)
Jul 22, 2016	47.77	48.02	47.75	47.99	48,562	+0.20(+0.42%)
Jul 21, 2016	47.92	47.99	47.69	47.79	27,637	-0.20(-0.41%)
Jul 20, 2016	47.83	48.01	47.74	47.99	39,806	+0.27(+0.57%)
Jul 19, 2016	47.69	47.76	47.64	47.71	19,701	-0.09(-0.19%)
Jul 18, 2016	47.69	47.85	47.65	47.80	49,677	+0.11(+0.23%)
Jul 15, 2016	47.88	47.88	47.60	47.69	30,251	-0.03(-0.06%)
Jul 14, 2016	47.78	47.86	47.64	47.72	43,551	+0.22(+0.47%)
Jul 13, 2016	47.61	47.61	47.38	47.50	50,218	-0.01(-0.02%)
Jul 12, 2016	47.35	47.59	47.35	47.51	75,254	+0.34(+0.73%)
Jul 11, 2016	47.08	47.27	47.03	47.16	442,183	+0.20(+0.42%)
Jul 08, 2016	46.54	47.01	46.24	46.97	134,817	+0.72(+1.56%)
Jul 07, 2016	46.30	46.49	46.07	46.24	29,887	-0.03(-0.06%)
Jul 06, 2016	45.84	46.27	45.73	46.27	38,815	+0.29(+0.63%)
Jul 05, 2016	46.12	46.12	45.81	45.98	72,617	-0.39(-0.85%)

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.