Skip to main content

DJ US Ishares ETF (NY: IYY )

132.70 +0.36 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.62 19.72 19.52 19.61 14,057 -0.10(-0.52%)
May 28, 2002 19.88 19.88 19.65 19.71 27,093 -0.17(-0.85%)
May 27, 2002 20.05 20.05 19.87 19.88 9,201 +0.00(+0.00%)
May 24, 2002 20.05 20.05 19.87 19.88 9,201 -0.18(-0.90%)
May 23, 2002 19.93 20.06 19.76 20.06 15,846 +0.19(+0.96%)
May 22, 2002 19.78 19.87 19.64 19.87 20,703 +0.08(+0.42%)
May 21, 2002 20.05 20.34 19.75 19.79 66,199 -0.19(-0.96%)
May 20, 2002 20.15 20.15 19.98 19.98 49,329 -0.18(-0.91%)
May 17, 2002 20.21 20.21 20.07 20.16 19,169 +0.06(+0.29%)
May 16, 2002 20.06 20.11 19.96 20.10 21,214 +0.08(+0.39%)
May 15, 2002 20.02 20.25 19.92 20.02 21,214 -0.09(-0.45%)
May 14, 2002 19.96 20.12 19.89 20.11 38,594 +0.43(+2.21%)
May 13, 2002 19.37 19.68 19.37 19.68 17,636 +0.36(+1.88%)
May 10, 2002 19.70 19.70 19.31 19.32 31,949 -0.38(-1.95%)
May 09, 2002 19.86 19.91 19.63 19.70 20,703 -0.19(-0.94%)
May 08, 2002 19.65 19.95 19.56 19.89 37,828 +0.62(+3.23%)
May 07, 2002 19.41 19.42 19.22 19.26 24,281 -0.05(-0.26%)
May 06, 2002 19.63 19.70 19.32 19.32 178,916 -0.32(-1.61%)
May 03, 2002 19.85 19.85 19.60 19.63 21,214 -0.28(-1.40%)
May 02, 2002 19.93 20.02 19.82 19.91 54,952 +0.07(+0.34%)
May 01, 2002 19.70 19.95 19.51 19.84 59,809 +0.07(+0.36%)
Apr 30, 2002 19.57 19.86 19.53 19.77 53,163 +0.26(+1.32%)
Apr 29, 2002 19.76 19.77 19.44 19.52 156,424 -0.13(-0.64%)
Apr 26, 2002 20.07 20.10 19.64 19.64 25,559 -0.39(-1.93%)
Apr 25, 2002 19.95 20.03 19.86 20.03 39,617 -0.02(-0.12%)
Apr 24, 2002 20.25 20.31 20.05 20.05 20,191 -0.03(-0.16%)
Apr 23, 2002 20.27 20.34 20.08 20.08 12,012 -0.22(-1.10%)
Apr 22, 2002 20.46 20.46 20.23 20.31 43,451 -0.32(-1.54%)
Apr 19, 2002 20.68 20.70 20.54 20.62 41,661 +0.06(+0.29%)
Apr 18, 2002 20.68 20.71 20.44 20.56 123,707 -0.09(-0.42%)
Apr 17, 2002 20.66 20.76 20.54 20.65 54,186 -0.03(-0.13%)
Apr 16, 2002 20.40 20.68 20.40 20.68 30,671 +0.47(+2.34%)
Apr 15, 2002 20.42 20.42 20.15 20.20 13,290 -0.12(-0.60%)
Apr 12, 2002 20.24 20.36 20.16 20.33 21,981 +0.10(+0.48%)
Apr 11, 2002 20.62 20.62 20.16 20.23 51,885 -0.38(-1.82%)
Apr 10, 2002 20.42 20.66 20.42 20.60 20,191 +0.22(+1.06%)
Apr 09, 2002 20.62 20.63 20.38 20.39 33,482 -0.11(-0.55%)
Apr 08, 2002 20.33 20.58 20.33 20.50 24,537 -0.02(-0.08%)
Apr 05, 2002 20.59 20.64 20.34 20.52 27,093 +0.02(+0.10%)
Apr 04, 2002 20.42 20.58 20.42 20.50 6,568,788 +0.01(+0.04%)
Apr 03, 2002 20.73 20.73 20.45 20.49 17,636 -0.22(-1.04%)
Apr 02, 2002 20.79 20.83 20.70 20.70 23,003 -0.22(-1.03%)
Apr 01, 2002 20.70 20.92 20.62 20.92 11,757 -0.07(-0.32%)
Mar 29, 2002 20.95 21.06 20.95 20.99 51,118 +0.00(+0.00%)
Mar 28, 2002 20.95 21.06 20.95 20.99 25,303 +0.17(+0.83%)
Mar 27, 2002 20.73 20.92 20.73 20.81 178,916 +0.08(+0.38%)
Mar 26, 2002 20.66 20.87 20.64 20.74 26,581 +0.08(+0.38%)
Mar 25, 2002 20.96 21.00 20.59 20.66 68,243 -0.30(-1.44%)
Mar 22, 2002 20.99 21.07 20.88 20.96 18,658 -0.09(-0.43%)
Mar 21, 2002 20.97 21.05 20.76 21.05 27,859 +0.04(+0.17%)
Mar 20, 2002 21.16 21.17 20.97 21.01 23,514 -0.28(-1.32%)
Mar 19, 2002 21.25 21.38 21.23 21.30 19,680 +0.13(+0.61%)
Mar 18, 2002 21.32 21.32 21.07 21.17 26,326 -0.05(-0.24%)
Mar 15, 2002 21.08 21.22 21.03 21.22 23,770 +0.29(+1.40%)
Mar 14, 2002 21.05 21.08 20.92 20.92 18,914 -0.05(-0.22%)
Mar 13, 2002 21.00 21.13 20.92 20.97 27,859 -0.19(-0.91%)
Mar 12, 2002 21.03 21.21 21.03 21.16 28,115 -0.05(-0.24%)
Mar 11, 2002 21.12 21.32 21.07 21.21 25,303 +0.03(+0.13%)
Mar 08, 2002 21.29 21.32 21.10 21.19 153,356 +0.12(+0.58%)
Mar 07, 2002 21.26 21.28 21.01 21.06 63,643 -0.13(-0.63%)
Mar 06, 2002 20.94 21.24 20.85 21.20 40,128 +0.29(+1.37%)
Mar 05, 2002 20.93 21.07 20.83 20.91 87,413 -0.11(-0.54%)
Mar 04, 2002 20.69 21.03 20.63 21.03 109,905 +0.54(+2.62%)
Mar 01, 2002 20.22 20.55 20.15 20.49 39,872 +0.34(+1.71%)
Feb 28, 2002 20.27 20.39 20.14 20.15 115,273 +0.01(+0.06%)
Feb 27, 2002 20.29 20.42 20.05 20.13 95,336 -0.04(-0.21%)
Feb 26, 2002 20.17 20.27 19.97 20.18 127,797 +0.01(+0.06%)
Feb 25, 2002 19.91 20.16 19.91 20.16 88,691 +0.35(+1.78%)
Feb 22, 2002 19.54 19.81 19.48 19.81 30,415 +0.19(+0.98%)
Feb 21, 2002 19.97 19.97 19.62 19.62 15,591 -0.34(-1.69%)
Feb 20, 2002 19.68 19.96 19.56 19.96 18,914 +0.28(+1.41%)
Feb 19, 2002 19.96 19.96 19.68 19.68 12,012 -0.41(-2.04%)
Feb 18, 2002 20.32 20.32 20.02 20.09 26,581 +0.00(+0.00%)
Feb 15, 2002 20.32 20.32 20.02 20.09 26,581 -0.22(-1.10%)
Feb 14, 2002 20.40 20.43 20.20 20.31 39,361 +0.04(+0.17%)
Feb 13, 2002 20.22 20.37 20.22 20.28 35,016 +0.10(+0.50%)
Feb 12, 2002 20.04 20.21 20.02 20.18 44,729 -0.06(-0.29%)
Feb 11, 2002 19.86 20.24 19.86 20.24 32,204 +0.36(+1.79%)
Feb 08, 2002 19.59 19.88 19.57 19.88 51,118 +0.32(+1.62%)
Feb 07, 2002 19.65 19.84 19.55 19.56 79,745 -0.09(-0.48%)
Feb 06, 2002 19.77 19.83 19.54 19.66 60,575 -0.10(-0.51%)
Feb 05, 2002 19.86 20.02 19.64 19.76 28,626 -0.13(-0.63%)
Feb 04, 2002 20.27 20.27 19.82 19.88 21,725 -0.58(-2.81%)
Feb 01, 2002 20.46 20.54 20.35 20.46 20,191 -0.07(-0.34%)
Jan 31, 2002 20.34 20.53 20.27 20.53 22,492 +0.26(+1.29%)
Jan 30, 2002 20.03 20.27 19.63 20.27 47,029 +0.20(+0.97%)
Jan 29, 2002 20.59 20.65 19.99 20.07 34,505 -0.48(-2.34%)
Jan 28, 2002 20.68 20.68 20.44 20.55 263,773 -0.07(-0.36%)
Jan 25, 2002 20.58 20.71 20.54 20.63 715,665 +0.04(+0.19%)
Jan 24, 2002 20.56 20.71 20.56 20.59 17,124 +0.12(+0.59%)
Jan 23, 2002 20.32 20.56 20.26 20.47 178,916 +0.11(+0.52%)
Jan 22, 2002 20.53 20.61 20.31 20.36 105,816 -0.11(-0.54%)
Jan 21, 2002 20.57 20.58 20.47 20.47 383,392 +0.00(+0.00%)
Jan 18, 2002 20.57 20.58 20.47 20.47 70,033 -0.09(-0.46%)
Jan 17, 2002 20.65 20.65 20.54 20.56 18,658 +0.02(+0.11%)
Jan 16, 2002 20.63 20.72 20.49 20.54 20,703 -0.20(-0.96%)
Jan 15, 2002 20.77 20.88 20.64 20.74 16,869 -0.02(-0.11%)
Jan 14, 2002 20.89 20.89 20.70 20.76 17,891 -0.16(-0.77%)
Jan 11, 2002 21.05 21.12 20.86 20.92 20,703 -0.20(-0.93%)
Jan 10, 2002 21.01 21.13 20.99 21.12 45,240 +0.16(+0.77%)
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.