Skip to main content

DJ US Ishares ETF (NY: IYY )

131.34 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.12 22.17 22.07 22.12 76,415 +0.01(+0.05%)
Mar 30, 2005 21.87 22.11 21.87 22.11 43,191 +0.30(+1.38%)
Mar 29, 2005 22.01 22.09 21.81 21.81 45,746 -0.20(-0.92%)
Mar 28, 2005 22.05 22.08 22.01 22.01 92,771 +0.02(+0.07%)
Mar 24, 2005 22.11 22.13 21.99 21.99 50,602 -0.06(-0.28%)
Mar 23, 2005 22.05 22.10 21.97 22.06 89,704 +0.00(+0.02%)
Mar 22, 2005 22.24 22.37 22.02 22.05 151,552 -0.19(-0.86%)
Mar 21, 2005 22.30 22.33 22.14 22.24 94,304 -0.07(-0.32%)
Mar 18, 2005 22.42 22.42 22.21 22.31 73,859 -0.07(-0.31%)
Mar 17, 2005 22.32 22.42 22.30 22.39 41,657 +0.09(+0.39%)
Mar 16, 2005 22.43 22.43 22.26 22.30 119,094 -0.21(-0.94%)
Mar 15, 2005 22.77 22.77 22.51 22.51 45,491 -0.02(-0.11%)
Mar 14, 2005 22.50 22.61 22.50 22.53 48,046 -0.02(-0.09%)
Mar 11, 2005 22.66 22.75 22.47 22.55 66,703 -0.09(-0.38%)
Mar 10, 2005 22.69 22.69 22.51 22.64 64,914 -0.01(-0.03%)
Mar 09, 2005 22.82 22.84 22.65 22.65 57,758 -0.24(-1.06%)
Mar 08, 2005 22.99 23.01 22.84 22.89 64,147 -0.10(-0.44%)
Mar 07, 2005 22.97 23.07 22.94 22.99 39,868 +0.09(+0.41%)
Mar 04, 2005 22.77 22.97 22.77 22.90 74,114 +0.20(+0.90%)
Mar 03, 2005 22.75 22.79 22.60 22.69 22,745 -0.01(-0.05%)
Mar 02, 2005 22.62 22.80 22.57 22.71 72,837 +0.01(+0.05%)
Mar 01, 2005 22.58 22.73 22.58 22.69 56,225 +0.14(+0.61%)
Feb 28, 2005 22.66 22.69 22.48 22.56 48,813 -0.16(-0.71%)
Feb 25, 2005 22.50 22.72 22.48 22.72 31,179 +0.26(+1.14%)
Feb 24, 2005 22.30 22.50 22.22 22.46 45,491 +0.16(+0.72%)
Feb 23, 2005 22.23 22.34 22.19 22.30 79,226 +0.12(+0.55%)
Feb 22, 2005 22.42 22.51 22.17 22.18 114,750 -0.35(-1.55%)
Feb 18, 2005 22.48 22.53 22.44 22.53 48,813 +0.03(+0.14%)
Feb 17, 2005 22.69 22.69 22.50 22.50 81,015 -0.15(-0.66%)
Feb 16, 2005 22.64 22.70 22.55 22.65 73,859 -0.01(-0.03%)
Feb 15, 2005 22.58 22.72 22.57 22.66 102,994 +0.09(+0.38%)
Feb 14, 2005 22.58 22.60 22.52 22.57 39,101 -0.01(-0.03%)
Feb 11, 2005 22.37 22.61 22.31 22.58 29,901 +0.21(+0.93%)
Feb 10, 2005 22.35 22.41 22.26 22.37 83,826 +0.06(+0.26%)
Feb 09, 2005 22.50 22.50 22.30 22.31 45,235 -0.17(-0.75%)
Feb 08, 2005 22.50 22.57 22.44 22.48 98,649 +0.01(+0.05%)
Feb 07, 2005 22.50 22.55 22.45 22.47 474,335 -0.04(-0.19%)
Feb 04, 2005 22.30 22.51 22.30 22.51 47,791 +0.23(+1.02%)
Feb 03, 2005 22.26 22.28 22.17 22.28 44,213 -0.03(-0.14%)
Feb 02, 2005 22.26 22.32 22.23 22.31 66,447 +0.11(+0.48%)
Feb 01, 2005 22.13 22.25 22.07 22.21 74,626 +0.15(+0.69%)
Jan 31, 2005 21.99 22.10 21.99 22.06 78,715 +0.13(+0.61%)
Jan 28, 2005 21.97 21.97 21.80 21.92 56,480 -0.03(-0.12%)
Jan 27, 2005 21.87 22.00 21.86 21.95 87,660 -0.01(-0.05%)
Jan 26, 2005 21.83 21.97 21.83 21.96 85,359 +0.15(+0.68%)
Jan 25, 2005 21.77 21.93 21.77 21.81 75,903 +0.05(+0.22%)
Jan 24, 2005 21.91 21.92 21.74 21.77 87,660 -0.05(-0.23%)
Jan 21, 2005 22.01 22.03 21.81 21.82 77,437 -0.16(-0.75%)
Jan 20, 2005 21.99 22.06 21.93 21.98 96,604 -0.11(-0.50%)
Jan 19, 2005 22.33 22.33 22.09 22.09 58,269 -0.22(-0.96%)
Jan 18, 2005 22.06 22.31 22.03 22.31 81,781 +0.21(+0.96%)
Jan 14, 2005 22.03 22.12 21.97 22.10 36,035 +0.13(+0.57%)
Jan 13, 2005 22.11 22.14 21.92 21.97 58,780 -0.14(-0.64%)
Jan 12, 2005 22.05 22.13 21.91 22.11 122,928 +0.06(+0.27%)
Jan 11, 2005 22.07 22.13 21.99 22.05 95,327 -0.09(-0.39%)
Jan 10, 2005 22.07 22.28 22.07 22.14 44,468 +0.05(+0.21%)
Jan 07, 2005 22.19 22.19 22.02 22.09 65,425 -0.05(-0.23%)
Jan 06, 2005 22.03 22.23 22.03 22.14 159,730 +0.13(+0.59%)
Jan 05, 2005 22.17 22.25 22.01 22.01 98,905 -0.17(-0.78%)
Jan 04, 2005 22.50 22.53 22.12 22.19 109,383 -0.27(-1.19%)
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.