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, 2007 29.43 29.48 29.32 29.38 61,952 +0.03(+0.09%)
May 30, 2007 28.97 29.35 28.95 29.35 137,417 +0.25(+0.88%)
May 29, 2007 29.06 29.17 29.01 29.10 42,576 +0.05(+0.19%)
May 25, 2007 28.95 29.06 28.91 29.05 51,244 +0.17(+0.60%)
May 24, 2007 29.14 29.31 28.81 28.87 145,456 -0.31(-1.05%)
May 23, 2007 29.31 29.38 29.18 29.18 114,727 -0.04(-0.13%)
May 22, 2007 29.21 29.31 29.18 29.22 205,234 +0.03(+0.11%)
May 21, 2007 29.16 29.29 29.14 29.19 64,469 +0.08(+0.28%)
May 18, 2007 29.01 29.14 29.01 29.10 69,601 +0.15(+0.51%)
May 17, 2007 28.94 29.02 28.84 28.95 73,935 +0.01(+0.04%)
May 16, 2007 28.85 28.94 28.75 28.94 83,113 +0.16(+0.55%)
May 15, 2007 28.84 28.99 28.73 28.79 69,856 +0.02(+0.05%)
May 14, 2007 28.91 28.93 28.74 28.77 68,581 -0.06(-0.22%)
May 11, 2007 28.68 28.84 28.67 28.83 50,225 +0.20(+0.68%)
May 10, 2007 28.87 28.89 28.58 28.64 66,541 -0.28(-0.96%)
May 09, 2007 28.77 28.99 28.77 28.92 56,088 +0.10(+0.35%)
May 08, 2007 28.75 28.86 28.69 28.81 94,586 -0.05(-0.18%)
May 07, 2007 28.90 28.91 28.85 28.86 61,952 +0.07(+0.25%)
May 04, 2007 28.85 28.91 28.75 28.79 49,460 +0.04(+0.14%)
May 03, 2007 28.70 28.77 28.65 28.75 88,467 +0.15(+0.51%)
May 02, 2007 28.42 28.69 28.42 28.61 97,645 +0.21(+0.73%)
May 01, 2007 28.39 28.43 28.22 28.40 170,306 +0.08(+0.29%)
Apr 30, 2007 28.60 28.64 28.32 28.32 78,269 -0.27(-0.93%)
Apr 27, 2007 28.57 28.64 28.51 28.58 29,574 -0.03(-0.10%)
Apr 26, 2007 28.63 28.68 28.54 28.61 157,303 -0.01(-0.04%)
Apr 25, 2007 28.48 28.65 28.41 28.62 70,875 +0.29(+1.02%)
Apr 24, 2007 28.35 28.39 28.24 28.33 82,093 -0.02(-0.06%)
Apr 23, 2007 28.41 28.47 28.34 28.35 49,715 -0.05(-0.17%)
Apr 20, 2007 28.41 28.41 28.28 28.39 61,187 +0.24(+0.84%)
Apr 19, 2007 28.04 28.23 28.04 28.16 53,539 -0.04(-0.13%)
Apr 18, 2007 28.12 28.28 28.12 28.19 58,638 +0.01(+0.04%)
Apr 17, 2007 28.14 28.26 28.12 28.18 207,018 +0.05(+0.20%)
Apr 16, 2007 27.95 28.16 27.95 28.13 52,774 +0.26(+0.94%)
Apr 13, 2007 27.80 27.86 27.70 27.86 19,376 +0.14(+0.50%)
Apr 12, 2007 27.60 27.77 27.49 27.73 50,734 +0.15(+0.53%)
Apr 11, 2007 27.78 27.78 27.52 27.58 78,779 -0.18(-0.64%)
Apr 10, 2007 27.72 27.77 27.70 27.76 74,445 +0.07(+0.24%)
Apr 09, 2007 27.72 27.76 27.66 27.69 50,225 +0.03(+0.10%)
Apr 05, 2007 27.52 27.69 27.52 27.66 61,187 +0.08(+0.28%)
Apr 04, 2007 27.53 27.59 27.52 27.59 90,761 +0.03(+0.11%)
Apr 03, 2007 27.44 27.59 27.38 27.55 55,833 +0.27(+0.99%)
Apr 02, 2007 27.51 27.51 27.15 27.28 63,737 +0.07(+0.26%)
Mar 30, 2007 27.23 27.36 27.00 27.21 46,145 -0.02(-0.06%)
Mar 29, 2007 27.34 27.34 27.06 27.23 47,930 +0.09(+0.32%)
Mar 28, 2007 27.23 27.29 27.08 27.14 76,739 -0.21(-0.76%)
Mar 27, 2007 27.44 27.44 27.30 27.35 127,729 -0.16(-0.58%)
Mar 26, 2007 27.46 27.52 27.26 27.51 82,603 +0.02(+0.06%)
Mar 23, 2007 27.48 27.55 27.45 27.50 50,734 -0.06(-0.23%)
Mar 22, 2007 27.59 27.61 27.48 27.56 87,957 +0.01(+0.02%)
Mar 21, 2007 27.20 27.63 27.08 27.55 304,409 +0.45(+1.66%)
Mar 20, 2007 26.94 27.12 26.92 27.10 70,620 +0.18(+0.66%)
Mar 19, 2007 26.83 26.97 26.82 26.93 46,655 +0.29(+1.10%)
Mar 16, 2007 26.80 26.81 26.59 26.63 67,306 -0.13(-0.47%)
Mar 15, 2007 26.63 26.79 26.63 26.76 49,205 +0.16(+0.59%)
Mar 14, 2007 26.50 26.65 26.17 26.60 104,019 +0.15(+0.58%)
Mar 13, 2007 26.98 26.94 26.45 26.45 123,905 -0.53(-1.98%)
Mar 12, 2007 26.88 27.06 26.84 26.98 53,539 +0.05(+0.19%)
Mar 09, 2007 27.08 27.08 26.83 26.93 132,573 -0.00(-0.01%)
Mar 08, 2007 26.92 27.03 26.84 26.93 104,784 +0.23(+0.85%)
Mar 07, 2007 26.73 26.87 26.68 26.71 65,267 -0.05(-0.21%)
Mar 06, 2007 26.59 26.79 26.51 26.76 84,388 +0.47(+1.79%)
Mar 05, 2007 26.35 26.69 26.29 26.29 177,189 -0.33(-1.25%)
Mar 02, 2007 26.87 26.92 26.62 26.62 101,214 -0.34(-1.27%)
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.