Skip to main content

DJ US Ishares ETF (NY: IYY )

124.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.95 20.96 20.87 20.96 80,564 +0.02(+0.07%)
May 27, 2004 20.87 20.99 20.79 20.94 163,422 +0.15(+0.74%)
May 26, 2004 20.79 20.86 20.73 20.79 71,895 -0.02(-0.09%)
May 25, 2004 20.44 20.81 20.36 20.81 186,113 +0.43(+2.12%)
May 24, 2004 20.49 20.53 20.34 20.38 384,718 +0.05(+0.27%)
May 21, 2004 20.38 20.47 20.29 20.32 109,883 +0.01(+0.04%)
May 20, 2004 20.23 20.35 20.18 20.31 46,910 +0.02(+0.08%)
May 19, 2004 20.51 20.60 20.28 20.30 68,326 -0.04(-0.17%)
May 18, 2004 20.36 20.36 20.23 20.33 79,544 +0.18(+0.91%)
May 17, 2004 20.12 20.26 20.10 20.15 58,383 -0.26(-1.27%)
May 14, 2004 20.32 20.51 20.23 20.41 252,654 +0.05(+0.23%)
May 13, 2004 20.40 20.55 20.32 20.36 115,237 -0.08(-0.40%)
May 12, 2004 20.32 20.44 20.00 20.44 138,692 +0.07(+0.35%)
May 11, 2004 20.38 20.41 20.26 20.37 426,275 +0.15(+0.76%)
May 10, 2004 20.21 20.32 20.06 20.22 245,516 -0.25(-1.25%)
May 07, 2004 20.77 20.84 20.47 20.47 71,640 -0.31(-1.51%)
May 06, 2004 20.80 20.84 20.64 20.79 78,014 -0.16(-0.75%)
May 05, 2004 20.89 20.97 20.86 20.95 70,366 +0.08(+0.38%)
May 04, 2004 20.79 21.03 20.73 20.87 175,660 +0.05(+0.23%)
May 03, 2004 20.63 20.85 20.61 20.82 74,445 +0.21(+1.01%)
Apr 30, 2004 20.87 20.87 20.61 20.61 70,366 -0.19(-0.91%)
Apr 29, 2004 20.91 21.04 20.66 20.80 90,761 -0.15(-0.73%)
Apr 28, 2004 21.22 21.22 20.93 20.95 50,479 -0.31(-1.44%)
Apr 27, 2004 21.30 21.40 21.22 21.26 79,799 +0.05(+0.24%)
Apr 26, 2004 21.33 21.36 21.18 21.21 40,536 -0.10(-0.46%)
Apr 23, 2004 21.26 21.31 21.18 21.31 41,301 +0.05(+0.22%)
Apr 22, 2004 20.97 21.33 20.97 21.26 67,816 +0.27(+1.29%)
Apr 21, 2004 20.87 21.01 20.83 20.99 71,130 +0.11(+0.51%)
Apr 20, 2004 21.25 21.26 20.88 20.88 46,655 -0.28(-1.32%)
Apr 19, 2004 21.15 21.20 21.05 21.16 47,165 -0.00(-0.02%)
Apr 16, 2004 21.05 21.19 21.00 21.16 52,519 +0.09(+0.41%)
Apr 15, 2004 21.10 21.16 20.91 21.08 106,823 +0.05(+0.24%)
Apr 14, 2004 21.00 21.16 20.95 21.03 48,695 -0.09(-0.41%)
Apr 13, 2004 21.49 21.49 21.05 21.11 118,806 -0.29(-1.37%)
Apr 12, 2004 21.34 21.45 21.34 21.41 588,168 +0.13(+0.61%)
Apr 08, 2004 21.42 21.53 21.21 21.28 58,893 -0.09(-0.42%)
Apr 07, 2004 21.38 21.46 21.27 21.37 42,831 -0.09(-0.44%)
Apr 06, 2004 21.46 21.47 21.36 21.46 67,051 -0.06(-0.27%)
Apr 05, 2004 21.42 21.52 21.36 21.52 109,883 +0.16(+0.73%)
Apr 02, 2004 21.44 21.45 21.30 21.36 164,442 +0.20(+0.94%)
Apr 01, 2004 21.08 21.23 21.08 21.16 135,123 +0.08(+0.39%)
Mar 31, 2004 21.02 21.12 20.96 21.08 61,442 +0.03(+0.15%)
Mar 30, 2004 20.96 21.07 20.92 21.05 91,526 +0.11(+0.51%)
Mar 29, 2004 20.89 20.99 20.84 20.95 186,368 +0.21(+1.02%)
Mar 26, 2004 20.68 20.81 20.67 20.73 126,199 -0.03(-0.13%)
Mar 25, 2004 20.59 20.77 20.49 20.76 103,509 +0.37(+1.81%)
Mar 24, 2004 20.51 20.55 20.34 20.39 172,090 -0.20(-0.99%)
Mar 23, 2004 20.59 20.61 20.40 20.60 80,309 +0.10(+0.48%)
Mar 22, 2004 20.60 20.66 20.38 20.50 152,459 -0.30(-1.45%)
Mar 19, 2004 21.02 21.02 20.76 20.80 89,232 -0.23(-1.08%)
Mar 18, 2004 21.04 21.08 20.84 21.03 103,509 -0.01(-0.04%)
Mar 17, 2004 20.89 21.07 20.89 21.04 123,395 +0.24(+1.15%)
Mar 16, 2004 20.89 20.90 20.63 20.80 127,474 +0.09(+0.44%)
Mar 15, 2004 20.98 20.98 20.67 20.71 419,391 -0.24(-1.12%)
Mar 12, 2004 20.69 20.96 20.69 20.94 119,061 +0.25(+1.21%)
Mar 11, 2004 20.89 21.07 20.69 20.69 164,952 -0.39(-1.86%)
Mar 10, 2004 21.36 21.37 20.98 21.08 134,868 -0.25(-1.20%)
Mar 09, 2004 21.40 21.46 21.28 21.34 150,675 -0.14(-0.64%)
Mar 08, 2004 21.71 21.74 21.47 21.47 75,210 -0.23(-1.05%)
Mar 05, 2004 21.55 21.79 21.55 21.70 54,304 +0.11(+0.51%)
Mar 04, 2004 21.55 21.63 21.53 21.59 104,019 +0.05(+0.22%)
Mar 03, 2004 21.51 21.55 21.39 21.55 67,816 +0.03(+0.15%)
Mar 02, 2004 21.65 21.65 21.49 21.51 175,150 -0.09(-0.42%)
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.