Skip to main content

DJ US Ishares ETF (NY: IYY )

132.09 -0.30 (-0.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.49 44.58 44.40 44.42 45,408 -0.14(-0.32%)
Nov 26, 2014 44.48 44.57 44.57 44.57 30,248 +0.14(+0.31%)
Nov 25, 2014 44.57 44.61 44.39 44.43 44,976 -0.08(-0.18%)
Nov 24, 2014 44.54 44.54 44.40 44.51 66,200 +0.20(+0.45%)
Nov 21, 2014 44.61 44.61 44.21 44.31 49,640 +0.21(+0.48%)
Nov 20, 2014 43.76 44.10 43.50 44.10 63,923 +0.09(+0.21%)
Nov 19, 2014 44.10 44.10 43.82 44.00 58,506 -0.09(-0.20%)
Nov 18, 2014 43.88 44.17 43.88 44.09 96,903 +0.26(+0.59%)
Nov 17, 2014 43.71 43.88 43.69 43.83 260,178 +0.05(+0.12%)
Nov 14, 2014 43.86 43.86 43.73 43.78 76,411 +0.03(+0.07%)
Nov 13, 2014 43.86 43.96 43.64 43.75 61,425 -0.08(-0.18%)
Nov 12, 2014 43.61 43.83 43.61 43.83 42,463 +0.00(+0.00%)
Nov 11, 2014 43.81 43.84 43.70 43.83 82,187 +0.05(+0.12%)
Nov 10, 2014 43.63 43.78 43.59 43.78 74,226 +0.20(+0.45%)
Nov 07, 2014 43.63 43.67 43.51 43.58 67,726 -0.03(-0.06%)
Nov 06, 2014 43.42 43.61 43.29 43.61 79,750 +0.23(+0.54%)
Nov 05, 2014 43.46 43.46 43.24 43.37 125,135 +0.20(+0.46%)
Nov 04, 2014 43.20 43.25 42.94 43.17 282,599 -0.17(-0.39%)
Nov 03, 2014 43.46 43.49 43.26 43.34 162,226 +0.01(+0.03%)
Oct 31, 2014 43.24 43.33 43.11 43.33 124,207 +0.51(+1.19%)
Oct 30, 2014 42.41 42.92 42.39 42.82 82,337 +0.25(+0.59%)
Oct 29, 2014 42.60 42.65 42.34 42.57 59,972 -0.07(-0.16%)
Oct 28, 2014 42.27 42.64 42.25 42.64 94,692 +0.53(+1.27%)
Oct 27, 2014 42.01 42.12 42.17 42.10 80,712 -0.07(-0.16%)
Oct 24, 2014 41.88 42.17 41.88 42.17 58,189 +0.31(+0.74%)
Oct 23, 2014 41.77 42.13 41.73 41.86 75,842 +0.53(+1.28%)
Oct 22, 2014 41.70 41.87 41.33 41.33 80,552 -0.33(-0.79%)
Oct 21, 2014 41.15 41.69 41.09 41.66 109,896 +0.80(+1.95%)
Oct 20, 2014 40.39 40.87 40.34 40.86 77,572 +0.39(+0.97%)
Oct 17, 2014 40.42 40.74 40.30 40.47 187,900 +0.50(+1.26%)
Oct 16, 2014 39.26 40.27 39.22 39.97 152,197 +0.03(+0.09%)
Oct 15, 2014 39.66 40.06 38.97 39.93 270,019 -0.23(-0.56%)
Oct 14, 2014 40.29 40.62 40.07 40.16 314,996 +0.13(+0.32%)
Oct 13, 2014 40.78 40.81 40.03 40.03 384,713 -0.85(-2.08%)
Oct 10, 2014 41.20 41.40 40.87 40.88 126,725 -0.38(-0.93%)
Oct 09, 2014 42.02 42.02 41.25 41.26 76,074 -0.83(-1.98%)
Oct 08, 2014 41.41 42.13 41.22 42.10 167,279 +0.64(+1.54%)
Oct 07, 2014 41.88 41.92 41.46 41.46 93,414 -0.64(-1.51%)
Oct 06, 2014 42.28 42.36 41.93 42.09 263,247 -0.07(-0.16%)
Oct 03, 2014 42.02 42.41 41.87 42.16 56,405 +0.46(+1.11%)
Oct 02, 2014 41.60 41.81 41.25 41.70 83,240 +0.03(+0.06%)
Oct 01, 2014 42.17 42.17 41.54 41.67 119,090 -0.61(-1.45%)
Sep 30, 2014 42.43 42.49 42.16 42.28 48,221 -0.09(-0.22%)
Sep 29, 2014 42.12 42.44 42.04 42.37 40,826 -0.10(-0.24%)
Sep 26, 2014 42.19 42.53 42.18 42.48 52,363 +0.30(+0.72%)
Sep 25, 2014 42.74 42.74 42.12 42.17 73,506 -0.64(-1.49%)
Sep 24, 2014 42.48 42.82 42.43 42.81 51,739 +0.25(+0.58%)
Sep 23, 2014 42.55 42.72 42.47 42.56 48,524 -0.19(-0.44%)
Sep 22, 2014 43.04 43.04 42.69 42.75 41,876 -0.34(-0.79%)
Sep 19, 2014 43.36 43.38 43.03 43.09 238,560 -0.08(-0.18%)
Sep 18, 2014 43.08 43.20 43.06 43.17 51,879 +0.23(+0.53%)
Sep 17, 2014 43.01 43.19 42.72 42.94 45,135 +0.03(+0.08%)
Sep 16, 2014 42.56 43.00 42.55 42.91 38,457 +0.28(+0.65%)
Sep 15, 2014 42.67 42.70 42.53 42.63 237,929 -0.09(-0.21%)
Sep 12, 2014 42.89 42.91 42.60 42.72 26,311 -0.21(-0.50%)
Sep 11, 2014 42.76 42.95 42.74 42.93 32,676 +0.05(+0.11%)
Sep 10, 2014 42.75 42.92 42.63 42.88 55,943 +0.14(+0.32%)
Sep 09, 2014 43.02 43.02 42.66 42.75 47,499 -0.31(-0.73%)
Sep 08, 2014 43.05 43.14 42.89 43.06 235,047 -0.04(-0.08%)
Sep 05, 2014 42.99 43.10 42.79 43.10 29,792 +0.15(+0.35%)
Sep 04, 2014 43.06 43.23 42.86 42.95 39,046 -0.05(-0.11%)
Sep 03, 2014 43.21 43.21 42.99 42.99 30,620 -0.05(-0.11%)
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.