Skip to main content

DJ US Ishares ETF (NY: IYY )

132.70 +0.36 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.80 22.96 22.80 22.87 472,290 +0.20(+0.90%)
Oct 28, 2005 22.46 22.67 22.32 22.67 51,880 +0.33(+1.49%)
Oct 27, 2005 22.54 22.54 22.31 22.33 54,180 -0.26(-1.16%)
Oct 26, 2005 22.64 22.81 22.57 22.60 29,901 -0.08(-0.34%)
Oct 25, 2005 22.70 22.77 22.53 22.67 105,294 -0.07(-0.29%)
Oct 24, 2005 22.45 22.74 22.45 22.74 166,886 +0.37(+1.64%)
Oct 21, 2005 22.39 22.44 22.29 22.37 41,146 +0.10(+0.44%)
Oct 20, 2005 22.62 22.65 22.16 22.28 178,898 -0.34(-1.49%)
Oct 19, 2005 22.25 22.62 22.15 22.61 61,336 +0.28(+1.24%)
Oct 18, 2005 22.49 22.49 22.31 22.33 167,908 -0.16(-0.70%)
Oct 17, 2005 22.46 22.53 22.41 22.49 36,546 +0.05(+0.24%)
Oct 14, 2005 22.31 22.44 22.22 22.44 31,179 +0.16(+0.74%)
Oct 13, 2005 22.19 22.28 22.07 22.27 120,883 +0.08(+0.35%)
Oct 12, 2005 22.48 22.48 22.18 22.19 146,696 -0.23(-1.01%)
Oct 11, 2005 22.56 22.61 22.40 22.42 56,480 -0.05(-0.23%)
Oct 10, 2005 22.68 22.68 22.46 22.47 28,879 -0.16(-0.71%)
Oct 07, 2005 22.66 22.70 22.58 22.63 80,504 +0.06(+0.28%)
Oct 06, 2005 22.66 22.78 22.37 22.57 93,538 -0.11(-0.48%)
Oct 05, 2005 22.99 23.04 22.68 22.68 131,617 -0.37(-1.60%)
Oct 04, 2005 23.35 23.35 23.05 23.05 58,780 -0.27(-1.14%)
Oct 03, 2005 23.35 23.39 23.27 23.31 47,791 +0.01(+0.05%)
Sep 30, 2005 23.27 23.31 23.21 23.30 31,179 +0.08(+0.35%)
Sep 29, 2005 22.99 23.25 22.94 23.22 42,679 +0.16(+0.71%)
Sep 28, 2005 23.11 23.11 22.93 23.05 34,246 +0.04(+0.19%)
Sep 27, 2005 23.01 23.08 22.92 23.01 76,670 +0.00(+0.00%)
Sep 26, 2005 23.14 23.15 22.94 23.01 77,692 -0.01(-0.03%)
Sep 23, 2005 23.02 23.05 22.86 23.02 74,370 -0.02(-0.07%)
Sep 22, 2005 22.94 23.09 22.86 23.03 116,539 +0.02(+0.09%)
Sep 21, 2005 22.82 23.14 22.82 23.02 379,008 -0.18(-0.78%)
Sep 20, 2005 23.42 23.50 23.17 23.20 76,926 -0.18(-0.79%)
Sep 19, 2005 23.50 23.50 23.33 23.38 31,179 -0.15(-0.65%)
Sep 16, 2005 23.39 23.53 23.36 23.53 17,123 +0.21(+0.92%)
Sep 15, 2005 23.37 23.41 23.28 23.32 24,534 -0.01(-0.04%)
Sep 14, 2005 23.49 23.52 23.30 23.33 35,012 -0.07(-0.30%)
Sep 13, 2005 23.52 23.56 23.40 23.40 57,247 -0.20(-0.86%)
Sep 12, 2005 23.55 23.62 23.55 23.60 77,692 +0.02(+0.07%)
Sep 09, 2005 23.42 23.59 23.42 23.59 26,067 +0.17(+0.72%)
Sep 08, 2005 23.40 23.48 23.38 23.42 33,223 -0.08(-0.33%)
Sep 07, 2005 23.44 23.50 23.39 23.50 71,048 +0.08(+0.34%)
Sep 06, 2005 23.32 23.43 23.26 23.42 60,569 +0.28(+1.23%)
Sep 02, 2005 23.23 23.23 23.13 23.13 25,301 -0.13(-0.54%)
Sep 01, 2005 23.23 23.31 23.12 23.26 109,127 +0.14(+0.59%)
Aug 31, 2005 22.91 23.12 22.89 23.12 130,851 +0.21(+0.91%)
Aug 30, 2005 22.96 22.96 22.81 22.91 42,168 -0.09(-0.37%)
Aug 29, 2005 22.83 23.03 22.77 23.00 41,913 +0.11(+0.46%)
Aug 26, 2005 23.01 23.01 22.83 22.89 73,603 -0.08(-0.36%)
Aug 25, 2005 22.94 23.01 22.94 22.98 19,423 +0.05(+0.22%)
Aug 24, 2005 23.03 23.18 22.93 22.93 36,546 -0.21(-0.90%)
Aug 23, 2005 23.15 23.21 23.00 23.13 33,735 -0.02(-0.07%)
Aug 22, 2005 23.24 23.26 23.05 23.15 131,617 +0.06(+0.25%)
Aug 19, 2005 23.17 23.19 23.09 23.09 30,923 +0.04(+0.19%)
Aug 18, 2005 23.06 23.12 23.02 23.05 52,135 -0.06(-0.25%)
Aug 17, 2005 23.13 23.17 23.07 23.11 145,162 -0.02(-0.10%)
Aug 16, 2005 23.36 23.36 23.09 23.13 49,069 -0.26(-1.10%)
Aug 15, 2005 23.33 23.41 23.22 23.39 112,961 +0.05(+0.23%)
Aug 12, 2005 23.39 23.39 23.20 23.33 56,991 -0.11(-0.45%)
Aug 11, 2005 23.28 23.44 23.24 23.44 30,923 +0.19(+0.81%)
Aug 10, 2005 23.37 23.49 23.25 23.25 83,315 +0.01(+0.03%)
Aug 09, 2005 23.23 23.31 23.21 23.24 96,860 +0.09(+0.39%)
Aug 08, 2005 23.28 23.31 23.12 23.15 70,025 -0.09(-0.37%)
Aug 05, 2005 23.36 23.38 23.20 23.24 76,926 -0.18(-0.79%)
Aug 04, 2005 23.50 23.54 23.41 23.42 56,480 -0.15(-0.65%)
Aug 03, 2005 23.56 23.62 23.52 23.57 76,926 +0.04(+0.17%)
Aug 02, 2005 23.45 23.61 23.45 23.54 69,259 +0.10(+0.42%)
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.