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 (%)
Feb 27, 2009	14.23	14.52	14.18	14.23	0	-0.28(-1.92%)
Feb 26, 2009	14.92	15.03	14.50	14.51	230,316	-0.22(-1.52%)
Feb 25, 2009	14.81	15.03	14.51	14.74	424,309	-0.14(-0.95%)
Feb 24, 2009	14.50	14.96	14.37	14.88	350,218	+0.54(+3.77%)
Feb 23, 2009	15.05	15.05	14.34	14.34	369,368	-0.53(-3.58%)
Feb 20, 2009	14.91	15.03	14.55	14.87	447,311	-0.18(-1.17%)
Feb 19, 2009	15.36	15.41	14.99	15.05	518,500	-0.16(-1.03%)
Feb 18, 2009	15.37	15.37	15.05	15.20	582,623	-0.04(-0.23%)
Feb 17, 2009	15.43	15.51	15.24	15.24	448,580	-0.66(-4.15%)
Feb 13, 2009	16.10	16.18	15.90	15.90	152,658	-0.20(-1.27%)
Feb 12, 2009	15.80	16.10	15.59	16.10	482,542	+0.04(+0.22%)
Feb 11, 2009	16.05	16.15	15.85	16.07	237,556	+0.10(+0.64%)
Feb 10, 2009	16.58	16.72	15.86	15.96	381,302	-0.78(-4.66%)
Feb 09, 2009	16.69	16.84	16.58	16.74	184,881	+0.05(+0.31%)
Feb 06, 2009	16.27	16.75	16.27	16.69	536,892	+0.47(+2.93%)
Feb 05, 2009	15.88	16.35	15.76	16.22	259,217	+0.22(+1.40%)
Feb 04, 2009	16.14	16.36	15.92	16.00	153,979	-0.08(-0.49%)
Feb 03, 2009	15.96	16.14	15.78	16.07	186,151	+0.23(+1.44%)

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.