Skip to main content

DJ US Ishares ETF (NY: IYY )

128.09 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.63 17.82 17.10 17.80 44,110 +0.26(+1.48%)
May 29, 2003 17.65 17.76 17.47 17.54 94,086 -0.05(-0.27%)
May 28, 2003 17.64 17.72 17.55 17.59 285,572 +0.00(+0.00%)
May 27, 2003 17.24 17.59 17.16 17.59 136,666 +0.36(+2.07%)
May 23, 2003 17.18 17.27 17.08 17.23 44,620 +0.04(+0.21%)
May 22, 2003 17.04 17.25 17.04 17.19 81,592 +0.19(+1.11%)
May 21, 2003 16.88 17.01 16.87 17.01 65,273 +0.04(+0.25%)
May 20, 2003 17.04 17.06 16.77 16.96 315,149 +0.01(+0.07%)
May 19, 2003 17.35 17.35 16.95 16.95 377,363 -0.43(-2.48%)
May 16, 2003 17.41 17.43 17.26 17.38 119,073 -0.03(-0.18%)
May 15, 2003 17.35 17.43 17.29 17.41 125,193 +0.12(+0.68%)
May 14, 2003 17.45 17.45 17.23 17.30 249,621 -0.03(-0.18%)
May 13, 2003 17.35 17.42 17.24 17.33 124,683 -0.04(-0.25%)
May 12, 2003 17.06 17.40 17.06 17.37 73,432 +0.25(+1.44%)
May 09, 2003 16.96 17.16 16.95 17.12 44,365 +0.22(+1.28%)
May 08, 2003 16.88 17.04 16.88 16.91 57,624 -0.18(-1.03%)
May 07, 2003 17.04 17.23 17.03 17.08 137,941 -0.03(-0.16%)
May 06, 2003 17.09 17.24 17.08 17.11 81,082 +0.05(+0.32%)
May 05, 2003 17.13 17.13 16.99 17.06 139,471 +0.03(+0.16%)
May 02, 2003 16.80 17.07 16.80 17.03 64,763 +0.23(+1.35%)
May 01, 2003 16.79 16.84 16.54 16.80 69,353 +0.02(+0.14%)
Apr 30, 2003 16.73 16.88 16.70 16.78 71,648 -0.04(-0.21%)
Apr 29, 2003 16.82 16.90 16.69 16.81 122,643 +0.07(+0.42%)
Apr 28, 2003 16.52 16.80 16.50 16.74 274,608 +0.31(+1.89%)
Apr 25, 2003 16.67 16.67 16.43 16.43 73,942 -0.25(-1.51%)
Apr 24, 2003 16.64 16.77 16.60 16.68 155,790 -0.13(-0.77%)
Apr 23, 2003 16.72 16.83 16.65 16.81 145,336 +0.11(+0.68%)
Apr 22, 2003 16.24 16.70 16.23 16.70 95,615 +0.39(+2.38%)
Apr 21, 2003 16.37 16.41 16.29 16.31 83,886 +0.00(+0.00%)
Apr 17, 2003 16.08 16.35 16.07 16.31 143,296 +0.23(+1.41%)
Apr 16, 2003 16.41 16.41 16.07 16.08 151,455 -0.17(-1.04%)
Apr 15, 2003 16.15 16.29 16.12 16.25 138,451 +0.08(+0.51%)
Apr 14, 2003 15.97 16.17 15.92 16.17 84,396 +0.32(+2.00%)
Apr 11, 2003 16.12 16.13 15.84 15.85 146,101 -0.09(-0.57%)
Apr 10, 2003 15.86 15.94 15.75 15.94 62,469 +0.12(+0.74%)
Apr 09, 2003 16.11 16.21 15.82 15.82 100,715 -0.19(-1.20%)
Apr 08, 2003 16.10 16.11 15.97 16.02 71,393 -0.06(-0.39%)
Apr 07, 2003 16.47 16.53 16.08 16.08 496,947 +0.00(+0.02%)
Apr 04, 2003 16.13 16.15 15.99 16.08 120,093 +0.05(+0.34%)
Apr 03, 2003 16.16 16.18 16.02 16.02 189,191 -0.07(-0.46%)
Apr 02, 2003 16.03 16.15 16.01 16.10 137,686 +0.44(+2.81%)
Apr 01, 2003 15.59 15.75 15.55 15.66 65,273 -0.01(-0.08%)
Mar 31, 2003 15.62 15.70 15.44 15.67 39,776 -0.14(-0.89%)
Mar 28, 2003 15.79 15.89 15.72 15.81 123,153 -0.06(-0.37%)
Mar 27, 2003 15.73 15.94 15.66 15.87 92,301 -0.09(-0.57%)
Mar 26, 2003 15.85 16.00 15.85 15.96 113,719 +0.00(+0.02%)
Mar 25, 2003 15.76 16.06 15.76 15.95 80,827 +0.14(+0.89%)
Mar 24, 2003 15.94 16.05 15.76 15.81 242,481 -0.52(-3.17%)
Mar 21, 2003 16.16 16.35 16.05 16.33 286,847 +0.32(+1.98%)
Mar 20, 2003 15.87 16.06 15.67 16.01 155,535 +0.06(+0.37%)
Mar 19, 2003 15.87 15.96 15.74 15.95 114,993 +0.16(+0.99%)
Mar 18, 2003 15.84 15.84 15.66 15.80 239,932 +0.07(+0.42%)
Mar 17, 2003 15.16 15.78 15.15 15.73 398,271 +0.54(+3.54%)
Mar 14, 2003 15.29 15.38 15.17 15.19 270,274 -0.01(-0.05%)
Mar 13, 2003 14.98 15.20 14.85 15.20 43,345 +0.52(+3.53%)
Mar 12, 2003 14.67 14.68 14.45 14.68 324,328 +0.01(+0.05%)
Mar 11, 2003 14.84 14.92 14.64 14.68 103,520 -0.12(-0.82%)
Mar 10, 2003 15.02 15.02 14.78 14.80 67,568 -0.36(-2.38%)
Mar 07, 2003 14.85 15.19 14.85 15.16 83,377 +0.04(+0.29%)
Mar 06, 2003 15.18 15.18 15.08 15.12 39,011 -0.11(-0.75%)
Mar 05, 2003 15.08 15.23 15.04 15.23 33,911 +0.11(+0.70%)
Mar 04, 2003 15.34 15.34 15.12 15.12 32,126 -0.20(-1.28%)
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.