Skip to main content

DJ US Ishares ETF (NY: IYY )

132.34 +1.00 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.08 22.11 22.01 22.05 68,236 -0.07(-0.32%)
Nov 29, 2004 22.24 22.26 21.97 22.12 73,348 -0.05(-0.25%)
Nov 26, 2004 22.19 22.24 22.17 22.17 29,390 +0.02(+0.09%)
Nov 24, 2004 22.03 22.15 22.03 22.15 45,491 +0.14(+0.62%)
Nov 23, 2004 22.03 22.08 21.91 22.02 68,492 +0.04(+0.16%)
Nov 22, 2004 21.89 22.04 21.84 21.98 186,309 +0.09(+0.41%)
Nov 19, 2004 22.11 22.11 21.88 21.89 301,826 -0.27(-1.20%)
Nov 18, 2004 22.11 22.17 22.08 22.16 134,684 +0.05(+0.23%)
Nov 17, 2004 22.19 22.24 22.03 22.11 120,117 +0.13(+0.61%)
Nov 16, 2004 22.11 22.11 21.97 21.97 43,702 -0.16(-0.73%)
Nov 15, 2004 22.11 22.14 22.06 22.14 208,032 +0.01(+0.04%)
Nov 12, 2004 21.95 22.13 21.88 22.13 162,541 +0.19(+0.86%)
Nov 11, 2004 21.81 21.94 21.77 21.94 87,660 +0.20(+0.90%)
Nov 10, 2004 21.70 21.81 21.67 21.74 242,279 +0.03(+0.13%)
Nov 09, 2004 21.72 21.80 21.67 21.72 109,383 +0.00(+0.00%)
Nov 08, 2004 21.75 21.76 21.68 21.72 126,762 -0.00(-0.02%)
Nov 05, 2004 21.74 21.82 21.67 21.72 181,964 +0.05(+0.22%)
Nov 04, 2004 21.32 21.67 21.31 21.67 355,495 +0.38(+1.78%)
Nov 03, 2004 21.46 21.49 21.27 21.29 166,886 +0.22(+1.04%)
Nov 02, 2004 21.13 21.27 21.05 21.07 76,159 -0.01(-0.06%)
Nov 01, 2004 21.13 21.13 21.03 21.09 190,398 +0.00(+0.00%)
Oct 29, 2004 21.09 21.09 20.96 21.09 49,835 +0.09(+0.43%)
Oct 28, 2004 21.00 21.11 20.91 21.00 59,291 -0.01(-0.04%)
Oct 27, 2004 20.74 21.02 20.70 21.00 128,806 +0.27(+1.28%)
Oct 26, 2004 20.48 20.74 20.44 20.74 121,395 +0.29(+1.42%)
Oct 25, 2004 20.39 20.50 20.35 20.45 65,169 -0.03(-0.13%)
Oct 22, 2004 20.64 20.69 20.44 20.48 49,580 -0.19(-0.93%)
Oct 21, 2004 20.64 20.69 20.53 20.67 40,379 +0.07(+0.36%)
Oct 20, 2004 20.50 20.59 20.39 20.59 82,037 +0.02(+0.08%)
Oct 19, 2004 20.80 20.83 20.55 20.58 27,601 -0.18(-0.85%)
Oct 18, 2004 20.58 20.76 20.57 20.75 43,446 +0.10(+0.49%)
Oct 15, 2004 20.66 20.71 20.53 20.65 54,436 +0.07(+0.34%)
Oct 14, 2004 20.78 20.78 20.52 20.58 54,436 -0.13(-0.62%)
Oct 13, 2004 20.99 20.99 20.66 20.71 54,947 -0.20(-0.97%)
Oct 12, 2004 20.89 20.91 20.76 20.91 55,458 -0.04(-0.17%)
Oct 11, 2004 20.93 20.99 20.89 20.95 37,824 +0.07(+0.34%)
Oct 08, 2004 21.05 21.07 20.85 20.88 90,471 -0.20(-0.93%)
Oct 07, 2004 21.27 21.27 21.04 21.07 49,324 -0.20(-0.94%)
Oct 06, 2004 21.17 21.27 21.11 21.27 63,892 +0.17(+0.82%)
Oct 05, 2004 21.17 21.19 21.10 21.10 84,593 -0.06(-0.30%)
Oct 04, 2004 21.15 21.24 21.15 21.16 52,135 +0.11(+0.54%)
Oct 01, 2004 20.89 21.06 20.82 21.05 96,349 +0.30(+1.43%)
Sep 30, 2004 20.67 20.77 20.64 20.75 53,924 +0.10(+0.49%)
Sep 29, 2004 20.58 20.68 20.58 20.65 23,512 +0.01(+0.04%)
Sep 28, 2004 20.56 20.68 20.49 20.64 91,493 +0.11(+0.55%)
Sep 27, 2004 20.58 20.61 20.51 20.53 101,460 -0.10(-0.47%)
Sep 24, 2004 20.62 20.71 20.62 20.63 48,302 -0.07(-0.32%)
Sep 23, 2004 20.76 20.80 20.70 20.70 34,501 -0.06(-0.30%)
Sep 22, 2004 20.88 20.88 20.76 20.76 49,324 -0.33(-1.58%)
Sep 21, 2004 21.01 21.09 20.94 21.09 75,137 +0.14(+0.69%)
Sep 20, 2004 21.01 21.03 20.89 20.95 54,947 -0.09(-0.41%)
Sep 17, 2004 21.03 21.07 20.97 21.03 99,160 +0.05(+0.26%)
Sep 16, 2004 20.89 21.02 20.89 20.98 83,315 +0.09(+0.45%)
Sep 15, 2004 20.97 20.97 20.86 20.88 28,879 -0.15(-0.73%)
Sep 14, 2004 21.03 21.05 20.96 21.04 54,947 +0.07(+0.34%)
Sep 13, 2004 20.93 21.06 20.93 20.96 45,235 +0.05(+0.22%)
Sep 10, 2004 20.78 20.96 20.78 20.92 89,449 +0.08(+0.39%)
Sep 09, 2004 20.86 20.88 20.72 20.84 20,701 +0.02(+0.11%)
Sep 08, 2004 20.88 20.91 20.77 20.81 35,012 -0.06(-0.30%)
Sep 07, 2004 20.84 20.91 20.80 20.88 40,890 +0.12(+0.58%)
Sep 03, 2004 20.82 20.83 20.73 20.75 35,268 -0.10(-0.49%)
Sep 02, 2004 20.61 20.86 20.59 20.86 365,207 +0.25(+1.23%)
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.