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 30, 2003 17.59 17.78 17.05 17.75 44,217 +0.26(+1.48%)
May 29, 2003 17.61 17.72 17.43 17.50 94,314 -0.05(-0.27%)
May 28, 2003 17.60 17.67 17.51 17.54 286,266 +0.00(+0.00%)
May 27, 2003 17.20 17.54 17.12 17.54 136,998 +0.36(+2.07%)
May 23, 2003 17.14 17.23 17.04 17.19 44,729 +0.04(+0.21%)
May 22, 2003 17.00 17.21 17.00 17.15 81,790 +0.19(+1.11%)
May 21, 2003 16.84 16.96 16.83 16.96 65,432 +0.04(+0.25%)
May 20, 2003 17.00 17.02 16.73 16.92 315,915 +0.01(+0.07%)
May 19, 2003 17.31 17.31 16.91 16.91 378,280 -0.43(-2.48%)
May 16, 2003 17.37 17.39 17.21 17.34 119,362 -0.03(-0.18%)
May 15, 2003 17.31 17.39 17.25 17.37 125,497 +0.12(+0.68%)
May 14, 2003 17.41 17.41 17.18 17.25 250,227 -0.03(-0.18%)
May 13, 2003 17.31 17.38 17.20 17.29 124,985 -0.04(-0.25%)
May 12, 2003 17.02 17.36 17.02 17.33 73,611 +0.25(+1.44%)
May 09, 2003 16.92 17.12 16.91 17.08 44,473 +0.22(+1.28%)
May 08, 2003 16.84 17.00 16.84 16.87 57,764 -0.18(-1.03%)
May 07, 2003 17.00 17.18 16.99 17.04 138,276 -0.03(-0.16%)
May 06, 2003 17.05 17.20 17.03 17.07 81,279 +0.05(+0.32%)
May 05, 2003 17.09 17.09 16.94 17.02 139,810 +0.03(+0.16%)
May 02, 2003 16.76 17.03 16.76 16.99 64,921 +0.23(+1.35%)
May 01, 2003 16.75 16.80 16.50 16.76 69,521 +0.02(+0.14%)
Apr 30, 2003 16.69 16.84 16.66 16.74 71,822 -0.04(-0.21%)
Apr 29, 2003 16.78 16.86 16.65 16.77 122,941 +0.07(+0.42%)
Apr 28, 2003 16.48 16.76 16.46 16.70 275,275 +0.31(+1.89%)
Apr 25, 2003 16.63 16.63 16.39 16.39 74,122 -0.25(-1.50%)
Apr 24, 2003 16.60 16.73 16.56 16.64 156,168 -0.13(-0.77%)
Apr 23, 2003 16.68 16.79 16.61 16.77 145,689 +0.11(+0.68%)
Apr 22, 2003 16.20 16.66 16.19 16.66 95,848 +0.39(+2.38%)
Apr 21, 2003 16.33 16.37 16.25 16.27 84,090 +0.00(+0.00%)
Apr 17, 2003 16.04 16.31 16.03 16.27 143,644 +0.23(+1.41%)
Apr 16, 2003 16.37 16.37 16.03 16.04 151,823 -0.17(-1.04%)
Apr 15, 2003 16.11 16.25 16.08 16.21 138,788 +0.08(+0.51%)
Apr 14, 2003 15.93 16.13 15.88 16.13 84,601 +0.32(+2.00%)
Apr 11, 2003 16.08 16.09 15.80 15.81 146,455 -0.09(-0.57%)
Apr 10, 2003 15.83 15.90 15.72 15.90 62,620 +0.12(+0.74%)
Apr 09, 2003 16.07 16.17 15.79 15.79 100,959 -0.19(-1.20%)
Apr 08, 2003 16.06 16.07 15.93 15.98 71,566 -0.06(-0.39%)
Apr 07, 2003 16.43 16.49 16.04 16.04 498,154 +0.00(+0.02%)
Apr 04, 2003 16.09 16.11 15.95 16.04 120,385 +0.05(+0.34%)
Apr 03, 2003 16.12 16.14 15.98 15.98 189,651 -0.07(-0.46%)
Apr 02, 2003 15.99 16.12 15.97 16.06 138,021 +0.44(+2.81%)
Apr 01, 2003 15.56 15.71 15.51 15.62 65,432 -0.01(-0.07%)
Mar 31, 2003 15.58 15.66 15.40 15.63 39,872 -0.14(-0.89%)
Mar 28, 2003 15.76 15.85 15.69 15.77 123,452 -0.06(-0.37%)
Mar 27, 2003 15.69 15.90 15.62 15.83 92,525 -0.09(-0.57%)
Mar 26, 2003 15.81 15.96 15.81 15.92 113,995 +0.00(+0.02%)
Mar 25, 2003 15.72 16.02 15.72 15.92 81,023 +0.14(+0.89%)
Mar 24, 2003 15.90 16.01 15.72 15.78 243,070 -0.52(-3.17%)
Mar 21, 2003 16.12 16.31 16.01 16.29 287,544 +0.32(+1.98%)
Mar 20, 2003 15.83 16.02 15.63 15.97 155,912 +0.06(+0.37%)
Mar 19, 2003 15.83 15.92 15.70 15.92 115,273 +0.16(+0.99%)
Mar 18, 2003 15.80 15.80 15.62 15.76 240,514 +0.07(+0.42%)
Mar 17, 2003 15.12 15.74 15.12 15.69 399,239 +0.54(+3.54%)
Mar 14, 2003 15.25 15.34 15.13 15.16 270,930 -0.01(-0.05%)
Mar 13, 2003 14.94 15.16 14.81 15.16 43,451 +0.52(+3.53%)
Mar 12, 2003 14.64 14.65 14.41 14.65 325,116 +0.01(+0.05%)
Mar 11, 2003 14.80 14.89 14.60 14.64 103,771 -0.12(-0.82%)
Mar 10, 2003 14.98 14.98 14.74 14.76 67,732 -0.36(-2.38%)
Mar 07, 2003 14.82 15.15 14.82 15.12 83,579 +0.04(+0.29%)
Mar 06, 2003 15.14 15.14 15.05 15.08 39,106 -0.11(-0.75%)
Mar 05, 2003 15.05 15.19 15.00 15.19 33,994 +0.11(+0.70%)
Mar 04, 2003 15.30 15.30 15.09 15.09 32,204 -0.20(-1.28%)
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.