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 30, 2015	43.54	43.84	43.19	43.21	145,177	-0.63(-1.44%)
Jan 29, 2015	43.54	43.90	43.13	43.84	82,406	+0.37(+0.85%)
Jan 28, 2015	44.26	44.40	43.40	43.48	98,663	-0.51(-1.16%)
Jan 27, 2015	44.01	44.29	43.76	43.99	98,614	-0.55(-1.23%)
Jan 26, 2015	44.27	44.56	44.18	44.54	94,544	+0.12(+0.28%)
Jan 23, 2015	44.48	44.60	44.39	44.41	37,977	-0.18(-0.40%)
Jan 22, 2015	44.15	44.60	43.91	44.59	48,701	+0.67(+1.54%)
Jan 21, 2015	43.53	44.01	43.45	43.91	60,101	+0.27(+0.62%)
Jan 20, 2015	43.80	43.85	43.37	43.64	57,434	+0.00(+0.00%)
Jan 16, 2015	42.97	43.67	42.84	43.64	101,076	+0.53(+1.22%)
Jan 15, 2015	43.61	43.61	43.03	43.12	66,952	-0.35(-0.80%)
Jan 14, 2015	43.23	43.54	43.02	43.46	88,138	-0.28(-0.64%)
Jan 13, 2015	44.15	44.42	43.44	43.74	50,572	-0.09(-0.22%)
Jan 12, 2015	44.16	44.25	43.75	43.84	49,201	-0.36(-0.81%)
Jan 09, 2015	44.61	44.61	44.02	44.19	48,403	-0.30(-0.67%)
Jan 08, 2015	44.15	44.56	44.15	44.49	156,668	+0.72(+1.65%)
Jan 07, 2015	43.62	43.80	43.45	43.77	90,570	+0.51(+1.18%)
Jan 06, 2015	43.77	43.83	43.05	43.26	125,627	-0.39(-0.89%)
Jan 05, 2015	44.20	44.20	43.54	43.64	169,702	-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.