Indicators

DJ US Ishares ETF (NY: IYY )

127.15 +0.20 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.31	46.31	45.98	46.04	31,991	-0.26(-0.56%)
May 28, 2015	46.32	46.32	46.12	46.30	39,119	-0.09(-0.19%)
May 27, 2015	46.08	46.40	46.08	46.38	29,761	+0.42(+0.92%)
May 26, 2015	46.33	46.33	45.82	45.96	43,189	-0.44(-0.94%)
May 22, 2015	46.45	46.40	46.40	46.40	26,424	-0.09(-0.19%)
May 21, 2015	46.36	46.59	46.36	46.49	31,845	+0.01(+0.03%)
May 20, 2015	46.45	46.56	46.34	46.47	31,558	+0.05(+0.11%)
May 19, 2015	46.49	46.56	46.37	46.42	46,230	-0.02(-0.05%)
May 18, 2015	46.23	46.54	46.23	46.44	40,609	+0.21(+0.46%)
May 15, 2015	46.26	46.30	46.16	46.23	33,275	+0.03(+0.06%)
May 14, 2015	45.99	46.27	45.99	46.21	58,791	+0.48(+1.05%)
May 13, 2015	45.92	46.01	45.71	45.73	28,901	-0.06(-0.13%)
May 12, 2015	45.71	45.88	45.46	45.79	44,951	-0.09(-0.21%)
May 11, 2015	46.04	46.15	45.88	45.88	44,758	-0.18(-0.39%)
May 08, 2015	45.92	46.16	45.92	46.06	51,890	+0.60(+1.33%)
May 07, 2015	45.32	45.62	45.30	45.46	27,615	+0.10(+0.23%)
May 06, 2015	45.53	45.53	45.09	45.36	61,547	-0.11(-0.25%)
May 05, 2015	46.03	46.03	45.47	45.47	33,989	-0.54(-1.17%)
May 04, 2015	46.05	46.16	45.99	46.01	40,333	+0.15(+0.32%)

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.