Indicators

DJ US Ishares ETF (NY: IYY )

129.01 -0.32 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.69	17.86	17.57	17.86	163,378	+0.26(+1.49%)
May 28, 2009	17.48	17.65	17.26	17.59	109,167	+0.26(+1.50%)
May 27, 2009	17.67	17.74	17.33	17.34	121,192	-0.33(-1.87%)
May 26, 2009	17.06	17.69	17.06	17.67	202,463	+0.46(+2.65%)
May 22, 2009	17.23	17.37	17.14	17.21	230,694	-0.02(-0.11%)
May 21, 2009	17.28	17.36	17.05	17.23	290,916	-0.28(-1.59%)
May 20, 2009	17.78	17.94	17.48	17.51	272,367	-0.09(-0.53%)
May 19, 2009	17.60	17.77	17.53	17.60	340,813	+0.00(+0.00%)
May 18, 2009	17.26	17.63	17.21	17.60	315,203	+0.51(+2.96%)
May 15, 2009	17.24	17.35	17.00	17.10	304,481	-0.18(-1.02%)
May 14, 2009	17.09	17.37	17.04	17.27	385,910	+0.21(+1.22%)
May 13, 2009	17.30	17.34	17.06	17.06	426,974	-0.51(-2.90%)
May 12, 2009	17.74	17.75	17.35	17.57	231,058	-0.07(-0.37%)
May 11, 2009	17.70	17.81	17.59	17.64	328,479	-0.35(-1.92%)
May 08, 2009	17.79	18.01	17.65	17.98	392,925	+0.45(+2.54%)
May 07, 2009	18.02	18.03	17.44	17.54	396,805	-0.29(-1.63%)
May 06, 2009	17.77	17.83	17.51	17.83	541,489	+0.31(+1.77%)
May 05, 2009	17.59	17.61	17.40	17.52	498,365	-0.10(-0.55%)
May 04, 2009	17.17	17.62	17.14	17.62	615,651	+0.62(+3.66%)

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.