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 (%)
Sep 29, 2006	25.35	25.41	25.31	25.31	66,803	-0.08(-0.31%)
Sep 28, 2006	25.35	25.41	25.30	25.39	118,563	-0.01(-0.03%)
Sep 27, 2006	25.30	25.41	25.30	25.39	102,755	+0.08(+0.31%)
Sep 26, 2006	25.15	25.36	25.15	25.32	41,561	+0.08(+0.31%)
Sep 25, 2006	25.10	25.30	24.95	25.24	40,541	+0.21(+0.85%)
Sep 22, 2006	25.07	25.07	24.94	25.03	95,615	-0.09(-0.37%)
Sep 21, 2006	25.31	25.31	25.06	25.12	33,656	-0.16(-0.62%)
Sep 20, 2006	25.19	25.32	25.18	25.28	257,525	+0.14(+0.56%)
Sep 19, 2006	25.23	25.23	24.99	25.14	108,874	-0.01(-0.05%)
Sep 18, 2006	25.18	25.26	25.12	25.15	36,971	-0.02(-0.06%)
Sep 15, 2006	25.25	25.25	25.11	25.16	112,699	+0.06(+0.25%)
Sep 14, 2006	25.16	25.16	25.04	25.10	27,537	-0.06(-0.23%)
Sep 13, 2006	25.01	25.16	25.01	25.16	69,098	+0.15(+0.61%)
Sep 12, 2006	24.81	25.05	24.79	25.01	65,273	+0.29(+1.17%)
Sep 11, 2006	24.69	24.79	24.60	24.72	49,975	-0.03(-0.11%)
Sep 08, 2006	24.71	24.76	24.68	24.74	32,381	+0.11(+0.43%)
Sep 07, 2006	24.69	24.78	24.61	24.64	160,889	-0.12(-0.49%)
Sep 06, 2006	24.90	24.93	24.76	24.76	315,914	-0.28(-1.13%)
Sep 05, 2006	24.99	25.07	24.96	25.04	66,038	+0.04(+0.17%)

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.