Indicators

DJ US Ishares ETF (NY: IYY )

129.38 +0.17 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.50	42.72	42.15	42.15	26,154	-0.32(-0.74%)
Feb 26, 2016	42.77	42.77	42.42	42.47	63,479	-0.02(-0.04%)
Feb 25, 2016	42.15	42.50	41.99	42.49	50,881	+0.44(+1.05%)
Feb 24, 2016	41.40	42.04	41.22	42.04	34,487	+0.23(+0.54%)
Feb 23, 2016	42.18	42.25	41.79	41.82	42,219	-0.52(-1.23%)
Feb 22, 2016	42.14	42.40	42.14	42.34	41,945	+0.60(+1.44%)
Feb 19, 2016	41.55	41.75	41.37	41.74	73,267	-0.01(-0.03%)
Feb 18, 2016	42.00	42.00	41.70	41.75	24,766	-0.15(-0.37%)
Feb 17, 2016	41.53	41.96	41.53	41.90	101,130	+0.67(+1.64%)
Feb 16, 2016	40.96	41.24	40.77	41.23	138,083	+0.81(+2.02%)
Feb 12, 2016	40.16	40.41	40.41	40.41	72,358	+0.64(+1.60%)
Feb 11, 2016	39.59	39.93	39.34	39.78	417,054	-0.44(-1.10%)
Feb 10, 2016	40.42	40.72	40.19	40.22	35,825	+0.00(+0.01%)
Feb 09, 2016	39.78	40.52	39.78	40.22	119,934	-0.04(-0.09%)
Feb 08, 2016	40.40	40.40	39.71	40.25	112,724	-0.59(-1.44%)
Feb 05, 2016	41.56	41.56	40.73	40.84	35,499	-0.87(-2.09%)
Feb 04, 2016	41.49	41.93	41.47	41.71	38,585	+0.12(+0.28%)
Feb 03, 2016	41.65	41.66	40.73	41.59	80,998	+0.21(+0.50%)
Feb 02, 2016	41.83	41.83	41.30	41.39	117,675	-0.81(-1.93%)

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.