Indicators

DJ US Ishares ETF (NY: IYY )

129.21 +0.20 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	105.34	107.58		107.54	57,798	+2.24(+2.13%)
Jan 28, 2022	102.98	105.33	102.09	105.30	70,857	+2.46(+2.40%)
Jan 27, 2022	104.46	105.31	102.51	102.83	123,720	-0.64(-0.62%)
Jan 26, 2022	105.42	106.12	102.44	103.47	283,225	-0.36(-0.35%)
Jan 25, 2022	103.72	104.88	102.19	103.83	136,422	-1.45(-1.38%)
Jan 24, 2022	103.05	105.29	100.60	105.29	270,969	+0.55(+0.53%)
Jan 21, 2022	106.35	106.98	104.69	104.73	177,715	-2.03(-1.90%)
Jan 20, 2022	108.48	109.73	106.68	106.76	167,062	-1.31(-1.21%)
Jan 19, 2022	109.59	109.89	107.99	108.07	60,690	-1.01(-0.92%)
Jan 18, 2022	110.09	110.09	108.95	109.08	96,626	-2.10(-1.89%)
Jan 14, 2022				111.18	0	-0.04(-0.04%)
Jan 13, 2022	113.07	113.26	111.06	111.22	57,208	-1.65(-1.46%)
Jan 12, 2022	113.26	113.49	112.47	112.87	34,914	+0.20(+0.18%)
Jan 11, 2022	111.60	112.68	110.85	112.67	84,026	+1.12(+1.01%)
Jan 10, 2022	110.83	111.64	109.45	111.54	135,424	-0.15(-0.14%)
Jan 07, 2022	112.25	112.51	111.39	111.69	48,076	-0.47(-0.41%)
Jan 06, 2022	112.08	112.87	111.48	112.16	148,490	-0.15(-0.13%)
Jan 05, 2022	114.59	114.74	112.26	112.31	46,025	-2.41(-2.10%)
Jan 04, 2022	115.27	115.36	114.25	114.72	207,996	-0.13(-0.11%)

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.