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, 2010	21.51	21.78	21.44	21.51	122,482	-0.26(-1.21%)
May 27, 2010	21.46	21.78	21.40	21.78	201,217	+0.74(+3.53%)
May 26, 2010	21.30	21.48	21.00	21.04	266,806	-0.11(-0.53%)
May 25, 2010	20.61	21.15	20.45	21.15	430,900	+0.03(+0.14%)
May 24, 2010	21.31	21.45	21.12	21.12	308,904	-0.26(-1.19%)
May 21, 2010	20.73	21.44	20.69	21.37	626,633	+0.29(+1.36%)
May 20, 2010	21.12	21.52	21.09	21.09	528,033	-0.84(-3.83%)
May 19, 2010	21.94	22.14	21.66	21.93	495,310	-0.16(-0.75%)
May 18, 2010	22.59	22.63	22.01	22.09	375,412	-0.29(-1.30%)
May 17, 2010	22.45	22.49	21.96	22.38	293,734	+0.01(+0.03%)
May 14, 2010	22.38	22.63	22.19	22.38	143,340	-0.46(-2.00%)
May 13, 2010	23.03	23.15	22.80	22.83	445,494	-0.25(-1.07%)
May 12, 2010	22.79	23.11	22.79	23.08	122,772	+0.35(+1.54%)
May 11, 2010	22.87	23.01	22.71	22.73	203,366	-0.04(-0.16%)
May 10, 2010	22.61	22.79	22.53	22.76	591,778	+0.93(+4.28%)
May 07, 2010	22.15	22.30	21.48	21.83	652,787	-0.36(-1.63%)
May 06, 2010	22.82	22.96	11.08	22.19	826,480	-0.66(-2.87%)
May 05, 2010	22.96	23.11	22.83	22.85	337,061	-0.26(-1.10%)
May 04, 2010	23.38	23.38	22.99	23.10	307,564	-0.56(-2.37%)

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.