Indicators

DJ US Ishares ETF (NY: IYY )

129.06 +0.88 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	27.01	27.03	26.73	26.87	72,494	+0.00(+0.02%)
Jan 30, 2012	26.73	26.88	26.63	26.86	147,725	-0.10(-0.36%)
Jan 27, 2012	26.85	27.02	26.84	26.96	92,452	+0.04(+0.14%)
Jan 26, 2012	27.21	27.28	26.87	26.92	87,359	-0.18(-0.66%)
Jan 25, 2012	26.82	27.15	26.73	27.10	205,292	+0.27(+1.02%)
Jan 24, 2012	26.70	26.86	26.64	26.83	406,144	-0.02(-0.08%)
Jan 23, 2012	26.83	26.99	26.76	26.85	72,521	+0.02(+0.06%)
Jan 20, 2012	26.81	26.84	26.72	26.83	103,742	-0.00(-0.02%)
Jan 19, 2012	26.75	26.85	26.71	26.84	319,673	+0.17(+0.62%)
Jan 18, 2012	26.38	26.70	26.37	26.67	180,520	+0.28(+1.05%)
Jan 17, 2012	26.55	26.59	26.35	26.40	1,462,271	+0.08(+0.31%)
Jan 13, 2012	26.24	26.31	26.08	26.31	141,499	-0.13(-0.48%)
Jan 12, 2012	26.41	26.46	26.23	26.44	142,898	+0.07(+0.28%)
Jan 11, 2012	26.29	26.39	26.23	26.37	103,717	+0.04(+0.15%)
Jan 10, 2012	26.34	26.42	26.30	26.33	101,034	+0.23(+0.89%)
Jan 09, 2012	26.06	26.13	25.99	26.09	84,007	+0.08(+0.30%)
Jan 06, 2012	26.13	26.13	25.94	26.02	42,859	-0.06(-0.22%)
Jan 05, 2012	25.88	26.12	25.73	26.07	78,324	+0.09(+0.36%)

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.