Indicators

DJ US Ishares ETF (NY: IYY )

129.06 +0.88 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	105.33	107.57		107.52	57,804	+2.24(+2.13%)
Jan 28, 2022	102.97	105.31	102.08	105.28	70,865	+2.46(+2.39%)
Jan 27, 2022	104.45	105.30	102.50	102.82	123,732	-0.64(-0.62%)
Jan 26, 2022	105.41	106.11	102.44	103.46	283,254	-0.36(-0.35%)
Jan 25, 2022	103.71	104.87	102.18	103.82	136,436	-1.45(-1.38%)
Jan 24, 2022	103.04	105.28	100.59	105.28	270,997	+0.55(+0.53%)
Jan 21, 2022	106.34	106.97	104.67	104.72	177,733	-2.03(-1.90%)
Jan 20, 2022	108.47	109.72	106.67	106.75	167,080	-1.31(-1.21%)
Jan 19, 2022	109.58	109.88	107.98	108.06	60,696	-1.01(-0.92%)
Jan 18, 2022	110.07	110.07	108.94	109.07	96,636	-2.10(-1.89%)
Jan 14, 2022				111.17	0	-0.04(-0.03%)
Jan 13, 2022	113.06	113.24	111.04	111.21	57,214	-1.65(-1.46%)
Jan 12, 2022	113.24	113.48	112.46	112.86	34,917	+0.20(+0.18%)
Jan 11, 2022	111.59	112.67	110.84	112.65	84,035	+1.12(+1.01%)
Jan 10, 2022	110.82	111.62	109.44	111.53	135,438	-0.16(-0.14%)
Jan 07, 2022	112.24	112.50	111.38	111.68	48,081	-0.47(-0.41%)
Jan 06, 2022	112.07	112.86	111.47	112.15	148,506	-0.14(-0.13%)
Jan 05, 2022	114.58	114.73	112.25	112.29	46,030	-2.41(-2.10%)
Jan 04, 2022	115.26	115.35	114.23	114.71	208,017	-0.13(-0.11%)

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.