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 28, 2010	21.56	21.83	21.49	21.56	122,198	-0.26(-1.21%)
May 27, 2010	21.51	21.83	21.45	21.83	200,750	+0.74(+3.53%)
May 26, 2010	21.35	21.53	21.05	21.08	266,186	-0.11(-0.53%)
May 25, 2010	20.66	21.20	20.50	21.20	429,900	+0.03(+0.14%)
May 24, 2010	21.36	21.50	21.17	21.17	308,187	-0.26(-1.19%)
May 21, 2010	20.77	21.49	20.74	21.42	625,179	+0.29(+1.36%)
May 20, 2010	21.17	21.57	21.14	21.14	526,808	-0.84(-3.83%)
May 19, 2010	21.99	22.19	21.71	21.98	494,160	-0.17(-0.75%)
May 18, 2010	22.65	22.69	22.06	22.14	374,540	-0.29(-1.30%)
May 17, 2010	22.50	22.54	22.01	22.43	293,052	+0.01(+0.04%)
May 14, 2010	22.43	22.68	22.24	22.43	143,008	-0.46(-2.00%)
May 13, 2010	23.09	23.21	22.85	22.88	444,461	-0.25(-1.07%)
May 12, 2010	22.84	23.16	22.84	23.13	122,487	+0.35(+1.54%)
May 11, 2010	22.93	23.06	22.76	22.78	202,894	-0.04(-0.16%)
May 10, 2010	22.67	22.84	22.58	22.82	590,405	+0.94(+4.28%)
May 07, 2010	22.20	22.36	21.53	21.88	651,272	-0.36(-1.63%)
May 06, 2010	22.87	23.01	11.11	22.24	824,562	-0.66(-2.87%)
May 05, 2010	23.01	23.16	22.89	22.90	336,279	-0.26(-1.11%)
May 04, 2010	23.44	23.44	23.04	23.16	306,851	-0.56(-2.37%)

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.