Indicators

DJ US Ishares ETF (NY: IYY )

129.38 +0.17 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.70	25.72	25.60	25.60	41,405	-0.09(-0.33%)
Dec 29, 2011	25.54	25.70	25.49	25.68	156,432	+0.24(+0.96%)
Dec 28, 2011	25.81	25.81	25.41	25.44	146,715	-0.34(-1.33%)
Dec 27, 2011	25.74	25.84	25.68	25.78	50,915	+0.02(+0.09%)
Dec 23, 2011	25.60	25.75	25.57	25.75	263,266	+0.46(+1.81%)
Dec 21, 2011	25.28	25.33	25.04	25.30	133,975	+0.06(+0.22%)
Dec 20, 2011	24.86	25.29	24.86	25.24	240,086	+0.72(+2.95%)
Dec 19, 2011	24.86	24.92	24.46	24.52	50,006	-0.29(-1.17%)
Dec 16, 2011	24.85	25.00	24.73	24.81	83,064	+0.10(+0.41%)
Dec 15, 2011	24.90	24.90	24.68	24.71	66,835	+0.08(+0.31%)
Dec 14, 2011	24.77	24.83	24.57	24.63	82,807	-0.25(-1.02%)
Dec 13, 2011	25.32	25.43	24.78	24.88	133,228	-0.28(-1.11%)
Dec 12, 2011	25.32	25.32	24.97	25.16	114,104	-0.38(-1.47%)
Dec 09, 2011	25.24	25.61	25.24	25.54	155,958	+0.46(+1.85%)
Dec 08, 2011	25.48	25.54	25.05	25.07	195,828	-0.64(-2.50%)
Dec 07, 2011	25.51	25.77	25.34	25.72	167,901	+0.07(+0.28%)
Dec 06, 2011	25.61	25.79	25.53	25.64	138,466	+0.05(+0.18%)
Dec 05, 2011	25.72	25.81	25.48	25.60	1,179,345	+0.26(+1.03%)
Dec 02, 2011	25.56	25.65	25.32	25.34	154,924	+0.00(+0.00%)

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.