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 28, 2010	23.70	23.99	23.61	23.70	111,200	-0.29(-1.21%)
May 27, 2010	23.63	23.99	23.57	23.99	182,682	+0.82(+3.53%)
May 26, 2010	23.46	23.65	23.14	23.17	242,229	-0.12(-0.53%)
May 25, 2010	22.70	23.29	22.53	23.29	391,208	+0.03(+0.14%)
May 24, 2010	23.47	23.63	23.26	23.26	280,450	-0.28(-1.19%)
May 21, 2010	22.83	23.62	22.79	23.54	568,912	+0.32(+1.36%)
May 20, 2010	23.27	23.71	23.23	23.23	479,394	-0.93(-3.83%)
May 19, 2010	24.17	24.39	23.86	24.15	449,685	-0.18(-0.75%)
May 18, 2010	24.89	24.93	24.24	24.33	340,831	-0.32(-1.30%)
May 17, 2010	24.73	24.77	24.19	24.65	266,677	+0.01(+0.03%)
May 14, 2010	24.65	24.92	24.44	24.65	130,137	-0.50(-2.00%)
May 13, 2010	25.37	25.50	25.11	25.15	404,459	-0.27(-1.07%)
May 12, 2010	25.10	25.45	25.10	25.42	111,463	+0.38(+1.54%)
May 11, 2010	25.19	25.35	25.01	25.03	184,633	-0.04(-0.16%)
May 10, 2010	24.91	25.10	24.82	25.07	537,268	+1.03(+4.28%)
May 07, 2010	24.39	24.57	23.66	24.04	592,657	-0.40(-1.63%)
May 06, 2010	25.13	25.29	12.21	24.44	750,351	-0.72(-2.87%)
May 05, 2010	25.29	25.45	25.15	25.16	306,014	-0.28(-1.11%)
May 04, 2010	25.76	25.76	25.32	25.45	279,234	-0.62(-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.