Indicators

DJ US Ishares ETF (NY: IYY )

139.07 -0.24 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.34	19.52	19.21	19.52	149,481	+0.29(+1.49%)
May 28, 2009	19.11	19.29	18.86	19.23	99,881	+0.28(+1.50%)
May 27, 2009	19.31	19.39	18.94	18.95	110,883	-0.36(-1.87%)
May 26, 2009	18.64	19.34	18.64	19.31	185,241	+0.50(+2.65%)
May 22, 2009	18.83	18.99	18.73	18.81	211,071	-0.02(-0.11%)
May 21, 2009	18.88	18.97	18.63	18.83	266,171	-0.30(-1.59%)
May 20, 2009	19.43	19.61	19.11	19.14	249,199	-0.10(-0.53%)
May 19, 2009	19.24	19.42	19.16	19.24	311,823	+0.00(+0.00%)
May 18, 2009	18.86	19.27	18.81	19.24	288,392	+0.55(+2.96%)
May 15, 2009	18.84	18.96	18.58	18.69	278,582	-0.19(-1.02%)
May 14, 2009	18.68	18.99	18.62	18.88	353,084	+0.23(+1.22%)
May 13, 2009	18.91	18.95	18.64	18.65	390,655	-0.56(-2.90%)
May 12, 2009	19.39	19.41	18.97	19.21	211,404	-0.07(-0.37%)
May 11, 2009	19.34	19.46	19.23	19.28	300,539	-0.38(-1.92%)
May 08, 2009	19.44	19.68	19.29	19.66	359,502	+0.49(+2.54%)
May 07, 2009	19.70	19.71	19.06	19.17	363,053	-0.32(-1.63%)
May 06, 2009	19.43	19.49	19.14	19.49	495,429	+0.34(+1.77%)
May 05, 2009	19.22	19.25	19.02	19.15	455,974	-0.11(-0.55%)
May 04, 2009	18.76	19.26	18.74	19.25	563,283	+0.68(+3.66%)

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.