Skip to main content

DJ US Ishares ETF (NY: IYY )

128.09 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.59 28.64 28.31 28.31 78,277 -0.27(-0.93%)
Apr 27, 2007 28.56 28.64 28.50 28.58 29,577 -0.03(-0.10%)
Apr 26, 2007 28.63 28.68 28.54 28.61 157,319 -0.01(-0.04%)
Apr 25, 2007 28.47 28.65 28.40 28.62 70,883 +0.29(+1.02%)
Apr 24, 2007 28.35 28.39 28.23 28.33 82,102 -0.02(-0.06%)
Apr 23, 2007 28.41 28.47 28.34 28.34 49,720 -0.05(-0.17%)
Apr 20, 2007 28.40 28.40 28.28 28.39 61,194 +0.24(+0.84%)
Apr 19, 2007 28.04 28.22 28.04 28.16 53,544 -0.04(-0.13%)
Apr 18, 2007 28.11 28.28 28.11 28.19 58,644 +0.01(+0.04%)
Apr 17, 2007 28.14 28.26 28.12 28.18 207,040 +0.05(+0.20%)
Apr 16, 2007 27.95 28.16 27.95 28.12 52,779 +0.26(+0.94%)
Apr 13, 2007 27.80 27.86 27.70 27.86 19,378 +0.14(+0.50%)
Apr 12, 2007 27.60 27.77 27.49 27.72 50,740 +0.15(+0.53%)
Apr 11, 2007 27.78 27.78 27.52 27.58 78,787 -0.18(-0.64%)
Apr 10, 2007 27.72 27.77 27.70 27.76 74,452 +0.07(+0.24%)
Apr 09, 2007 27.72 27.75 27.66 27.69 50,230 +0.03(+0.10%)
Apr 05, 2007 27.52 27.69 27.52 27.66 61,194 +0.08(+0.28%)
Apr 04, 2007 27.53 27.59 27.52 27.58 90,771 +0.03(+0.11%)
Apr 03, 2007 27.44 27.59 27.38 27.55 55,839 +0.27(+0.99%)
Apr 02, 2007 27.51 27.51 27.15 27.28 63,743 +0.07(+0.26%)
Mar 30, 2007 27.23 27.36 27.00 27.21 46,150 -0.02(-0.06%)
Mar 29, 2007 27.34 27.34 27.05 27.23 47,935 +0.09(+0.32%)
Mar 28, 2007 27.23 27.29 27.07 27.14 76,747 -0.21(-0.76%)
Mar 27, 2007 27.43 27.43 27.30 27.35 127,742 -0.16(-0.58%)
Mar 26, 2007 27.46 27.51 27.26 27.51 82,612 +0.02(+0.06%)
Mar 23, 2007 27.47 27.54 27.45 27.49 50,740 -0.06(-0.23%)
Mar 22, 2007 27.58 27.61 27.48 27.56 87,966 +0.01(+0.02%)
Mar 21, 2007 27.19 27.62 27.08 27.55 304,440 +0.45(+1.66%)
Mar 20, 2007 26.94 27.11 26.92 27.10 70,628 +0.18(+0.66%)
Mar 19, 2007 26.83 26.96 26.82 26.92 46,660 +0.29(+1.10%)
Mar 16, 2007 26.79 26.81 26.59 26.63 67,313 -0.13(-0.47%)
Mar 15, 2007 26.63 26.79 26.63 26.76 49,210 +0.16(+0.59%)
Mar 14, 2007 26.50 26.65 26.17 26.60 104,030 +0.15(+0.58%)
Mar 13, 2007 26.98 26.94 26.45 26.45 123,918 -0.53(-1.98%)
Mar 12, 2007 26.87 27.06 26.83 26.98 53,544 +0.05(+0.19%)
Mar 09, 2007 27.08 27.08 26.83 26.93 132,587 -0.00(-0.01%)
Mar 08, 2007 26.92 27.03 26.84 26.93 104,794 +0.23(+0.85%)
Mar 07, 2007 26.73 26.87 26.68 26.70 65,273 -0.05(-0.21%)
Mar 06, 2007 26.58 26.79 26.51 26.76 84,396 +0.47(+1.79%)
Mar 05, 2007 26.34 26.68 26.29 26.29 177,208 -0.33(-1.25%)
Mar 02, 2007 26.87 26.92 26.61 26.62 101,225 -0.34(-1.27%)
Mar 01, 2007 26.53 27.07 26.47 26.96 184,729 -0.08(-0.29%)
Feb 28, 2007 26.97 27.18 26.80 27.04 277,158 +0.25(+0.95%)
Feb 27, 2007 27.41 27.56 26.69 26.79 514,540 -1.03(-3.71%)
Feb 26, 2007 27.99 27.99 27.75 27.82 69,098 -0.07(-0.27%)
Feb 23, 2007 27.92 27.92 27.82 27.89 60,684 -0.06(-0.22%)
Feb 22, 2007 28.04 28.05 27.85 27.96 114,484 -0.02(-0.08%)
Feb 21, 2007 27.91 27.98 27.86 27.98 94,340 +0.00(+0.00%)
Feb 20, 2007 27.89 28.01 27.77 27.98 59,664 +0.08(+0.28%)
Feb 16, 2007 27.87 27.90 27.79 27.90 404,136 -0.01(-0.03%)
Feb 15, 2007 27.88 27.92 27.83 27.91 390,622 +0.06(+0.21%)
Feb 14, 2007 27.69 27.91 27.69 27.85 883,617 +0.17(+0.61%)
Feb 13, 2007 27.54 27.68 27.52 27.68 61,869 +0.25(+0.92%)
Feb 12, 2007 27.56 27.56 27.38 27.43 60,250 -0.11(-0.41%)
Feb 09, 2007 27.76 27.79 27.43 27.54 87,456 -0.20(-0.74%)
Feb 08, 2007 27.71 27.77 27.64 27.75 129,782 -0.00(-0.01%)
Feb 07, 2007 27.74 27.82 27.70 27.75 60,429 +0.06(+0.23%)
Feb 06, 2007 27.71 27.73 27.61 27.69 57,879 -0.03(-0.10%)
Feb 05, 2007 27.66 27.72 27.62 27.72 65,528 +0.02(+0.07%)
Feb 02, 2007 27.69 27.70 27.65 27.70 68,588 +0.04(+0.14%)
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.