Skip to main content

DJ US Ishares ETF (NY: IYY )

128.09 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.61 22.66 22.48 22.51 41,306 -0.09(-0.40%)
May 27, 2005 22.53 22.63 22.51 22.60 65,528 +0.05(+0.21%)
May 26, 2005 22.43 22.58 22.43 22.56 70,373 +0.16(+0.70%)
May 25, 2005 22.49 22.49 22.35 22.40 45,640 -0.14(-0.61%)
May 24, 2005 22.51 22.54 22.42 22.54 58,389 +0.01(+0.05%)
May 23, 2005 22.43 22.57 22.39 22.52 57,369 +0.12(+0.52%)
May 20, 2005 22.42 22.43 22.33 22.41 126,212 -0.02(-0.07%)
May 19, 2005 22.33 22.43 22.32 22.42 109,384 +0.09(+0.40%)
May 18, 2005 22.24 22.37 22.20 22.33 147,120 +0.25(+1.14%)
May 17, 2005 21.85 22.10 21.82 22.08 86,691 +0.15(+0.66%)
May 16, 2005 21.75 21.94 21.75 21.94 65,528 +0.25(+1.16%)
May 13, 2005 21.83 21.90 21.54 21.68 169,048 -0.09(-0.41%)
May 12, 2005 22.02 22.08 21.75 21.77 48,955 -0.26(-1.18%)
May 11, 2005 21.98 22.05 21.83 22.03 67,058 +0.09(+0.39%)
May 10, 2005 22.04 22.04 21.87 21.95 43,855 -0.20(-0.90%)
May 09, 2005 21.98 22.15 21.98 22.15 24,222 +0.13(+0.61%)
May 06, 2005 22.14 22.14 22.00 22.01 27,537 +0.03(+0.14%)
May 05, 2005 22.08 22.14 21.90 21.98 65,018 -0.07(-0.34%)
May 04, 2005 21.86 22.08 21.81 22.06 109,384 +0.33(+1.50%)
May 03, 2005 21.83 21.88 21.71 21.73 67,823 -0.11(-0.48%)
May 02, 2005 21.77 21.84 21.67 21.84 50,995 +0.13(+0.60%)
Apr 29, 2005 21.53 21.71 21.39 21.71 60,174 +0.25(+1.15%)
Apr 28, 2005 21.65 21.65 21.46 21.46 110,914 -0.27(-1.25%)
Apr 27, 2005 21.57 21.77 21.48 21.73 69,863 -0.00(-0.02%)
Apr 26, 2005 21.77 21.91 21.69 21.74 43,345 -0.10(-0.47%)
Apr 25, 2005 21.73 21.86 21.72 21.84 43,090 +0.17(+0.78%)
Apr 22, 2005 21.73 21.78 21.50 21.67 39,521 -0.11(-0.50%)
Apr 21, 2005 21.57 21.78 21.49 21.78 87,711 +0.36(+1.70%)
Apr 20, 2005 21.68 21.72 21.34 21.41 162,674 -0.26(-1.19%)
Apr 19, 2005 21.63 21.70 21.59 21.67 273,588 +0.16(+0.77%)
Apr 18, 2005 21.46 21.55 21.36 21.51 247,836 +0.09(+0.44%)
Apr 15, 2005 21.75 21.79 21.41 21.41 122,388 -0.31(-1.44%)
Apr 14, 2005 22.00 22.03 21.73 21.73 83,122 -0.32(-1.46%)
Apr 13, 2005 22.24 22.28 22.01 22.05 26,262 -0.24(-1.07%)
Apr 12, 2005 22.12 22.30 21.98 22.29 160,124 +0.11(+0.50%)
Apr 11, 2005 22.22 22.22 22.10 22.18 23,202 +0.02(+0.07%)
Apr 08, 2005 22.39 22.39 22.16 22.16 44,110 -0.17(-0.77%)
Apr 07, 2005 22.23 22.37 22.22 22.34 43,090 +0.08(+0.35%)
Apr 06, 2005 22.28 22.33 22.21 22.26 67,823 +0.06(+0.26%)
Apr 05, 2005 22.14 22.22 22.14 22.20 45,640 +0.13(+0.60%)
Apr 04, 2005 22.06 22.12 21.94 22.06 45,895 +0.06(+0.25%)
Apr 01, 2005 22.30 22.35 21.99 22.01 177,208 -0.16(-0.73%)
Mar 31, 2005 22.17 22.22 22.12 22.17 76,237 +0.01(+0.05%)
Mar 30, 2005 21.92 22.16 21.92 22.16 43,090 +0.30(+1.38%)
Mar 29, 2005 22.06 22.14 21.86 21.86 45,640 -0.20(-0.92%)
Mar 28, 2005 22.10 22.14 22.06 22.06 92,556 +0.02(+0.07%)
Mar 24, 2005 22.16 22.18 22.04 22.05 50,485 -0.06(-0.28%)
Mar 23, 2005 22.10 22.16 22.02 22.11 89,496 +0.00(+0.02%)
Mar 22, 2005 22.30 22.43 22.07 22.10 151,200 -0.19(-0.86%)
Mar 21, 2005 22.36 22.38 22.19 22.30 94,086 -0.07(-0.32%)
Mar 18, 2005 22.47 22.47 22.26 22.37 73,687 -0.07(-0.31%)
Mar 17, 2005 22.37 22.47 22.35 22.44 41,561 +0.09(+0.39%)
Mar 16, 2005 22.48 22.48 22.32 22.35 118,818 -0.21(-0.94%)
Mar 15, 2005 22.83 22.83 22.56 22.56 45,385 -0.02(-0.11%)
Mar 14, 2005 22.55 22.66 22.55 22.59 47,935 -0.02(-0.09%)
Mar 11, 2005 22.71 22.80 22.52 22.61 66,548 -0.09(-0.38%)
Mar 10, 2005 22.75 22.75 22.56 22.69 64,763 -0.01(-0.03%)
Mar 09, 2005 22.87 22.90 22.70 22.70 57,624 -0.24(-1.06%)
Mar 08, 2005 23.04 23.06 22.89 22.94 63,998 -0.10(-0.44%)
Mar 07, 2005 23.02 23.12 22.99 23.05 39,776 +0.09(+0.41%)
Mar 04, 2005 22.83 23.03 22.83 22.95 73,942 +0.20(+0.90%)
Mar 03, 2005 22.81 22.85 22.65 22.75 22,692 -0.01(-0.05%)
Mar 02, 2005 22.67 22.85 22.62 22.76 72,668 +0.01(+0.05%)
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.