Indicators

DJ US Ishares ETF (NY: IYY )

129.58 +0.20 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.12	21.14	21.02	21.13	124,160	+0.00(+0.00%)
Jan 29, 2004	21.06	21.16	20.92	21.13	181,778	+0.05(+0.24%)
Jan 28, 2004	21.42	21.46	21.04	21.08	99,940	-0.31(-1.43%)
Jan 27, 2004	21.57	21.59	21.36	21.39	107,333	-0.17(-0.78%)
Jan 26, 2004	21.38	21.57	21.32	21.56	84,898	+0.24(+1.12%)
Jan 23, 2004	21.44	21.49	21.26	21.32	401,290	-0.07(-0.31%)
Jan 22, 2004	21.49	21.49	21.35	21.38	416,587	-0.06(-0.27%)
Jan 21, 2004	21.22	21.46	21.19	21.44	83,113	+0.15(+0.68%)
Jan 20, 2004	21.38	21.39	21.20	21.30	637,628	+0.06(+0.28%)
Jan 16, 2004	21.26	21.28	21.16	21.24	113,197	+0.12(+0.56%)
Jan 15, 2004	21.18	21.20	20.99	21.12	117,531	+0.00(+0.00%)
Jan 14, 2004	21.00	21.12	20.93	21.12	113,197	+0.20(+0.94%)
Jan 13, 2004	21.08	21.08	20.83	20.93	124,670	-0.11(-0.50%)
Jan 12, 2004	21.02	21.03	20.91	21.03	157,558	+0.06(+0.30%)
Jan 09, 2004	20.96	21.11	20.96	20.97	109,883	-0.10(-0.48%)
Jan 08, 2004	21.04	21.07	20.99	21.07	86,937	+0.09(+0.45%)
Jan 07, 2004	20.87	20.98	20.87	20.98	83,878	+0.07(+0.34%)
Jan 06, 2004	20.87	20.95	20.81	20.91	195,291	+0.02(+0.11%)
Jan 05, 2004	20.75	20.88	20.74	20.88	163,677	+0.25(+1.24%)

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.