Indicators

DJ US Ishares ETF (NY: IYY )

129.38 +0.17 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.04	22.15	22.04	22.11	78,532	+0.13(+0.61%)
Jan 28, 2005	22.02	22.02	21.85	21.97	56,349	-0.03(-0.12%)
Jan 27, 2005	21.92	22.05	21.91	22.00	87,456	-0.01(-0.05%)
Jan 26, 2005	21.88	22.02	21.88	22.01	85,161	+0.15(+0.68%)
Jan 25, 2005	21.83	21.98	21.83	21.86	75,727	+0.05(+0.22%)
Jan 24, 2005	21.96	21.97	21.79	21.82	87,456	-0.05(-0.23%)
Jan 21, 2005	22.06	22.08	21.86	21.87	77,257	-0.16(-0.75%)
Jan 20, 2005	22.04	22.11	21.98	22.03	96,380	-0.11(-0.50%)
Jan 19, 2005	22.39	22.39	22.14	22.14	58,134	-0.22(-0.96%)
Jan 18, 2005	22.12	22.36	22.08	22.36	81,592	+0.21(+0.96%)
Jan 14, 2005	22.08	22.17	22.02	22.15	35,951	+0.13(+0.57%)
Jan 13, 2005	22.16	22.19	21.97	22.02	58,644	-0.14(-0.64%)
Jan 12, 2005	22.10	22.18	21.96	22.16	122,643	+0.06(+0.27%)
Jan 11, 2005	22.12	22.18	22.05	22.10	95,105	-0.09(-0.39%)
Jan 10, 2005	22.12	22.33	22.12	22.19	44,365	+0.05(+0.21%)
Jan 07, 2005	22.24	22.25	22.07	22.14	65,273	-0.05(-0.23%)
Jan 06, 2005	22.08	22.28	22.08	22.19	159,359	+0.13(+0.59%)
Jan 05, 2005	22.22	22.30	22.06	22.06	98,675	-0.17(-0.78%)
Jan 04, 2005	22.55	22.59	22.17	22.24	109,129	-0.27(-1.19%)

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.