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 30, 2009 20.54 20.58 20.03 20.07 187,564 -0.55(-2.67%)
Oct 29, 2009 20.34 20.66 20.31 20.62 250,311 +0.42(+2.07%)
Oct 28, 2009 20.56 20.57 20.17 20.21 137,984 -0.42(-2.05%)
Oct 27, 2009 20.76 20.83 20.57 20.63 226,960 -0.11(-0.53%)
Oct 26, 2009 21.02 21.22 20.70 20.74 103,666 -0.25(-1.19%)
Oct 23, 2009 21.02 21.02 20.92 20.99 111,977 -0.25(-1.16%)
Oct 22, 2009 20.99 21.30 20.88 21.23 87,501 +0.21(+0.99%)
Oct 21, 2009 21.17 21.41 21.01 21.03 126,930 -0.18(-0.85%)
Oct 20, 2009 21.11 21.23 21.11 21.21 113,086 -0.13(-0.62%)
Oct 19, 2009 21.21 21.41 21.13 21.34 148,178 +0.20(+0.93%)
Oct 16, 2009 21.17 21.22 21.05 21.14 130,350 -0.16(-0.73%)
Oct 15, 2009 21.14 21.32 21.13 21.30 134,035 +0.06(+0.28%)
Oct 14, 2009 21.14 21.28 21.07 21.24 265,931 +0.36(+1.72%)
Oct 13, 2009 20.91 20.92 20.79 20.88 92,482 -0.05(-0.26%)
Oct 12, 2009 21.03 21.03 20.87 20.94 108,026 +0.09(+0.41%)
Oct 09, 2009 20.75 20.86 20.74 20.85 44,535 +0.12(+0.59%)
Oct 08, 2009 20.71 20.83 20.64 20.73 97,031 +0.18(+0.87%)
Oct 07, 2009 20.47 20.55 20.43 20.55 62,724 +0.06(+0.27%)
Oct 06, 2009 20.37 20.61 20.35 20.50 172,457 +0.28(+1.37%)
Oct 05, 2009 19.94 20.25 19.93 20.22 94,248 +0.30(+1.49%)
Oct 02, 2009 19.81 20.01 19.80 19.92 159,249 -0.10(-0.51%)
Oct 01, 2009 20.46 20.47 20.02 20.02 112,115 -0.50(-2.46%)
Sep 30, 2009 20.70 20.70 20.34 20.53 143,808 -0.09(-0.46%)
Sep 29, 2009 20.72 20.79 20.57 20.62 94,614 -0.05(-0.23%)
Sep 28, 2009 20.39 20.69 20.35 20.67 73,959 +0.39(+1.91%)
Sep 25, 2009 20.34 20.44 20.22 20.28 93,384 -0.14(-0.67%)
Sep 24, 2009 20.68 20.73 20.33 20.42 101,233 -0.23(-1.10%)
Sep 23, 2009 20.91 21.01 20.63 20.64 156,553 -0.21(-1.02%)
Sep 22, 2009 20.86 20.91 20.77 20.86 116,600 +0.07(+0.32%)
Sep 21, 2009 20.68 20.85 20.65 20.79 77,204 -0.09(-0.45%)
Sep 18, 2009 20.91 20.95 20.78 20.88 80,859 +0.06(+0.30%)
Sep 17, 2009 20.88 21.01 20.73 20.82 87,056 +0.10(+0.49%)
Sep 16, 2009 20.68 20.89 20.58 20.72 158,411 +0.15(+0.72%)
Sep 15, 2009 20.52 20.63 20.41 20.57 81,148 +0.08(+0.38%)
Sep 14, 2009 20.17 20.49 20.17 20.49 371,553 +0.16(+0.79%)
Sep 11, 2009 20.36 20.45 20.26 20.33 72,911 -0.03(-0.15%)
Sep 10, 2009 20.16 20.36 20.09 20.36 102,720 +0.24(+1.19%)
Sep 09, 2009 19.97 20.20 19.92 20.12 138,699 +0.18(+0.88%)
Sep 08, 2009 19.97 19.97 19.85 19.95 88,603 +0.17(+0.87%)
Sep 04, 2009 19.51 19.78 19.49 19.78 44,525 +0.27(+1.38%)
Sep 03, 2009 19.40 19.51 19.33 19.51 70,278 +0.18(+0.92%)
Sep 02, 2009 19.30 19.42 19.27 19.33 95,902 -0.06(-0.29%)
Sep 01, 2009 19.75 19.98 19.35 19.39 223,553 -0.45(-2.26%)
Aug 31, 2009 19.87 19.87 19.72 19.83 143,169 -0.16(-0.82%)
Aug 28, 2009 20.16 20.19 19.88 20.00 62,049 -0.02(-0.12%)
Aug 27, 2009 19.94 20.05 19.72 20.02 99,380 +0.06(+0.29%)
Aug 26, 2009 19.94 20.05 19.83 19.96 93,371 +0.01(+0.04%)
Aug 25, 2009 19.99 20.16 19.94 19.96 165,636 +0.04(+0.18%)
Aug 24, 2009 20.03 20.13 19.87 19.92 150,956 +0.01(+0.06%)
Aug 21, 2009 19.72 19.96 19.70 19.91 217,381 +0.34(+1.76%)
Aug 20, 2009 19.33 19.61 19.33 19.57 65,374 +0.21(+1.08%)
Aug 19, 2009 19.03 19.40 19.03 19.36 50,957 +0.15(+0.77%)
Aug 18, 2009 19.09 19.26 19.06 19.21 60,222 +0.12(+0.61%)
Aug 17, 2009 19.14 19.17 18.99 19.09 180,078 -0.38(-1.97%)
Aug 14, 2009 19.70 19.70 19.33 19.47 84,342 -0.21(-1.07%)
Aug 13, 2009 19.65 19.71 19.45 19.69 106,398 +0.13(+0.64%)
Aug 12, 2009 19.29 19.69 19.29 19.56 114,154 +0.24(+1.26%)
Aug 11, 2009 19.47 19.47 19.27 19.32 131,883 -0.25(-1.26%)
Aug 10, 2009 19.53 19.63 19.46 19.56 107,791 -0.07(-0.34%)
Aug 07, 2009 19.56 19.76 19.45 19.63 205,699 +0.28(+1.44%)
Aug 06, 2009 19.52 19.56 19.27 19.35 152,173 -0.10(-0.52%)
Aug 05, 2009 19.51 19.55 19.29 19.45 127,927 -0.05(-0.26%)
Aug 04, 2009 19.39 19.55 19.34 19.51 318,837 +0.10(+0.52%)
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.