Indicators

DJ US Ishares ETF (NY: IYY )

132.34 +1.00 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.89	20.90	20.81	20.90	80,767	+0.02(+0.08%)
May 27, 2004	20.82	20.94	20.74	20.89	163,836	+0.15(+0.74%)
May 26, 2004	20.74	20.81	20.68	20.74	72,077	-0.02(-0.09%)
May 25, 2004	20.38	20.76	20.31	20.76	186,584	+0.43(+2.12%)
May 24, 2004	20.44	20.47	20.29	20.33	385,692	+0.05(+0.27%)
May 21, 2004	20.33	20.42	20.24	20.27	110,161	+0.01(+0.04%)
May 20, 2004	20.18	20.30	20.13	20.26	47,029	+0.02(+0.08%)
May 19, 2004	20.46	20.55	20.23	20.25	68,499	-0.04(-0.17%)
May 18, 2004	20.31	20.31	20.18	20.28	79,745	+0.18(+0.92%)
May 17, 2004	20.07	20.21	20.05	20.10	58,531	-0.26(-1.27%)
May 14, 2004	20.27	20.46	20.18	20.36	253,294	+0.05(+0.23%)
May 13, 2004	20.34	20.49	20.27	20.31	115,528	-0.08(-0.40%)
May 12, 2004	20.27	20.39	19.95	20.39	139,043	+0.07(+0.35%)
May 11, 2004	20.33	20.36	20.21	20.32	427,354	+0.15(+0.76%)
May 10, 2004	20.16	20.27	20.01	20.17	246,137	-0.25(-1.25%)
May 07, 2004	20.72	20.79	20.42	20.42	71,822	-0.31(-1.51%)
May 06, 2004	20.75	20.79	20.59	20.74	78,212	-0.16(-0.75%)
May 05, 2004	20.83	20.92	20.80	20.89	70,544	+0.08(+0.38%)
May 04, 2004	20.74	20.98	20.68	20.81	176,104	+0.05(+0.23%)

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.