Indicators

DJ US Ishares ETF (NY: IYY )

129.01 -0.32 (-0.25%)

Official Closing Price Updated: 6:30 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.83	17.07	16.79	17.06	102,762	+0.19(+1.10%)
Nov 26, 2008	15.95	16.92	15.90	16.88	851,447	+0.56(+3.41%)
Nov 25, 2008	16.54	16.55	15.88	16.32	232,129	+0.29(+1.79%)
Nov 24, 2008	15.52	16.42	15.34	16.03	1,255,413	+0.89(+5.91%)
Nov 21, 2008	14.68	15.18	14.05	15.14	641,898	+0.79(+5.52%)
Nov 20, 2008	15.21	15.58	14.21	14.35	623,453	-1.01(-6.61%)
Nov 19, 2008	16.26	16.41	15.33	15.36	795,878	-0.91(-5.62%)
Nov 18, 2008	16.23	16.49	15.76	16.28	311,156	+0.06(+0.40%)
Nov 17, 2008	16.45	16.75	16.21	16.21	206,907	-0.40(-2.41%)
Nov 14, 2008	16.95	17.41	16.60	16.61	331,101	-0.78(-4.47%)
Nov 13, 2008	16.30	17.41	15.64	17.39	495,190	+1.12(+6.91%)
Nov 12, 2008	16.77	16.89	16.22	16.27	543,296	-0.91(-5.29%)
Nov 11, 2008	17.26	17.35	16.88	17.17	214,743	-0.37(-2.12%)
Nov 10, 2008	18.20	18.43	17.35	17.55	252,522	-0.15(-0.82%)
Nov 07, 2008	17.45	17.75	17.34	17.69	223,738	+0.38(+2.22%)
Nov 06, 2008	17.92	18.13	17.20	17.31	290,771	-0.85(-4.68%)
Nov 05, 2008	18.98	19.11	18.16	18.16	346,126	-1.03(-5.36%)
Nov 04, 2008	18.98	19.22	18.75	19.19	381,379	+0.72(+3.91%)

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.