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, 2004	20.94	20.95	20.86	20.95	80,572	+0.02(+0.07%)
May 27, 2004	20.87	20.99	20.79	20.94	163,439	+0.15(+0.74%)
May 26, 2004	20.79	20.86	20.73	20.79	71,903	-0.02(-0.09%)
May 25, 2004	20.43	20.81	20.35	20.81	186,132	+0.43(+2.12%)
May 24, 2004	20.49	20.52	20.34	20.37	384,758	+0.05(+0.27%)
May 21, 2004	20.37	20.46	20.28	20.32	109,894	+0.01(+0.04%)
May 20, 2004	20.23	20.35	20.18	20.31	46,915	+0.02(+0.08%)
May 19, 2004	20.51	20.60	20.28	20.30	68,333	-0.04(-0.17%)
May 18, 2004	20.35	20.35	20.23	20.33	79,552	+0.18(+0.92%)
May 17, 2004	20.12	20.26	20.10	20.15	58,389	-0.26(-1.27%)
May 14, 2004	20.32	20.51	20.23	20.41	252,680	+0.05(+0.23%)
May 13, 2004	20.39	20.54	20.32	20.36	115,248	-0.08(-0.40%)
May 12, 2004	20.32	20.44	19.99	20.44	138,706	+0.07(+0.35%)
May 11, 2004	20.37	20.41	20.26	20.37	426,319	+0.15(+0.76%)
May 10, 2004	20.21	20.32	20.06	20.22	245,541	-0.25(-1.25%)
May 07, 2004	20.77	20.84	20.47	20.47	71,648	-0.31(-1.51%)
May 06, 2004	20.80	20.84	20.64	20.79	78,022	-0.16(-0.75%)
May 05, 2004	20.88	20.97	20.85	20.94	70,373	+0.08(+0.38%)
May 04, 2004	20.79	21.03	20.73	20.86	175,678	+0.05(+0.23%)

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.