Indicators

DJ US Ishares ETF (NY: IYY )

129.58 +0.20 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.54	16.68	16.28	16.68	65,018	+0.15(+0.88%)
Jul 30, 2002	16.35	16.67	16.22	16.54	279,198	+0.00(+0.02%)
Jul 29, 2002	16.06	16.53	15.97	16.53	186,387	+0.95(+6.09%)
Jul 26, 2002	15.45	15.59	15.33	15.59	129,017	+0.11(+0.68%)
Jul 25, 2002	15.40	15.71	14.90	15.48	270,784	+0.05(+0.31%)
Jul 24, 2002	14.18	15.45	14.18	15.43	340,902	+0.76(+5.21%)
Jul 23, 2002	15.09	15.22	14.67	14.67	212,139	-0.40(-2.65%)
Jul 22, 2002	15.45	15.65	14.94	15.07	149,925	-0.50(-3.22%)
Jul 19, 2002	15.75	15.90	15.47	15.57	85,926	-1.05(-6.35%)
Jul 17, 2002	16.94	16.97	16.37	16.63	78,277	-0.13(-0.75%)
Jul 12, 2002	16.95	17.06	16.66	16.75	50,740	-0.20(-1.20%)
Jul 11, 2002	16.67	16.95	16.37	16.95	160,634	+0.23(+1.36%)
Jul 10, 2002	17.36	17.41	16.73	16.73	87,456	-0.62(-3.59%)
Jul 09, 2002	17.77	17.81	17.26	17.35	68,843	-0.42(-2.36%)
Jul 08, 2002	18.03	18.03	17.73	17.77	81,592	-0.15(-0.83%)
Jul 05, 2002	17.60	18.01	17.54	17.92	43,855	+0.60(+3.46%)
Jul 04, 2002	17.25	17.37	17.02	17.32	70,118	+0.00(+0.00%)
Jul 03, 2002	17.25	17.37	17.02	17.32	70,118	+0.09(+0.55%)
Jul 02, 2002	17.52	17.52	17.18	17.23	43,855	-0.46(-2.59%)

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.