Indicators

DJ US Ishares ETF (NY: IYY )

127.15 +0.20 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.86	34.03	33.75	33.77	132,097	-0.20(-0.60%)
Jun 27, 2013	33.94	34.09	33.92	33.97	94,016	+0.24(+0.72%)
Jun 26, 2013	33.64	33.79	33.55	33.73	92,771	+0.34(+1.01%)
Jun 25, 2013	33.36	33.47	33.14	33.39	115,581	+0.31(+0.94%)
Jun 24, 2013	33.13	33.35	32.77	33.08	550,739	-0.39(-1.16%)
Jun 21, 2013	33.65	33.65	33.15	33.46	407,658	+0.09(+0.27%)
Jun 20, 2013	33.91	33.94	33.30	33.37	318,365	-0.96(-2.79%)
Jun 19, 2013	34.71	34.76	34.28	34.33	66,276	-0.40(-1.15%)
Jun 18, 2013	34.51	34.78	34.51	34.73	64,147	+0.28(+0.80%)
Jun 17, 2013	34.46	34.61	34.34	34.46	49,871	+0.25(+0.73%)
Jun 14, 2013	34.41	34.46	34.16	34.21	33,235	-0.23(-0.65%)
Jun 13, 2013	33.87	34.46	33.81	34.43	35,532	+0.55(+1.64%)
Jun 12, 2013	34.38	34.42	33.85	33.88	80,248	-0.31(-0.91%)
Jun 11, 2013	34.21	34.44	34.11	34.19	38,571	-0.35(-1.00%)
Jun 10, 2013	34.63	34.64	34.44	34.53	58,953	-0.02(-0.05%)
Jun 07, 2013	34.31	34.55	34.23	34.55	102,879	+0.47(+1.39%)
Jun 06, 2013	33.80	34.08	33.59	34.08	117,595	+0.30(+0.88%)
Jun 05, 2013	34.17	34.24	33.74	33.78	81,146	-0.47(-1.37%)
Jun 04, 2013	34.45	34.58	34.13	34.25	75,676	-0.20(-0.59%)

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.