Skip to main content

DJ US Ishares ETF (NY: IYY )

132.70 +0.36 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.89 20.91 20.82 20.91 80,759 +0.02(+0.07%)
May 27, 2004 20.82 20.94 20.74 20.89 163,819 +0.15(+0.74%)
May 26, 2004 20.74 20.81 20.68 20.74 72,070 -0.02(-0.09%)
May 25, 2004 20.39 20.76 20.31 20.76 186,565 +0.43(+2.12%)
May 24, 2004 20.44 20.48 20.29 20.33 385,653 +0.05(+0.27%)
May 21, 2004 20.33 20.42 20.24 20.27 110,150 +0.01(+0.04%)
May 20, 2004 20.18 20.30 20.13 20.26 47,024 +0.02(+0.08%)
May 19, 2004 20.46 20.55 20.23 20.25 68,492 -0.04(-0.17%)
May 18, 2004 20.31 20.31 20.18 20.28 79,737 +0.18(+0.91%)
May 17, 2004 20.07 20.21 20.05 20.10 58,525 -0.26(-1.27%)
May 14, 2004 20.27 20.46 20.18 20.36 253,268 +0.05(+0.23%)
May 13, 2004 20.35 20.50 20.27 20.31 115,517 -0.08(-0.40%)
May 12, 2004 20.27 20.39 19.95 20.39 139,029 +0.07(+0.35%)
May 11, 2004 20.33 20.36 20.21 20.32 427,310 +0.15(+0.76%)
May 10, 2004 20.16 20.27 20.01 20.17 246,112 -0.25(-1.25%)
May 07, 2004 20.72 20.79 20.43 20.43 71,814 -0.31(-1.51%)
May 06, 2004 20.75 20.79 20.59 20.74 78,203 -0.16(-0.75%)
May 05, 2004 20.84 20.92 20.80 20.89 70,536 +0.08(+0.38%)
May 04, 2004 20.74 20.98 20.68 20.82 176,086 +0.05(+0.23%)
May 03, 2004 20.58 20.80 20.56 20.77 74,626 +0.21(+1.01%)
Apr 30, 2004 20.82 20.82 20.56 20.56 70,536 -0.19(-0.91%)
Apr 29, 2004 20.86 20.99 20.61 20.75 90,982 -0.15(-0.73%)
Apr 28, 2004 21.17 21.17 20.88 20.90 50,602 -0.31(-1.44%)
Apr 27, 2004 21.25 21.35 21.17 21.21 79,992 +0.05(+0.24%)
Apr 26, 2004 21.28 21.31 21.13 21.16 40,635 -0.10(-0.46%)
Apr 23, 2004 21.21 21.26 21.13 21.25 41,402 +0.05(+0.22%)
Apr 22, 2004 20.92 21.28 20.92 21.21 67,981 +0.27(+1.29%)
Apr 21, 2004 20.82 20.96 20.78 20.94 71,303 +0.11(+0.51%)
Apr 20, 2004 21.20 21.21 20.83 20.83 46,769 -0.28(-1.32%)
Apr 19, 2004 21.09 21.15 21.00 21.11 47,280 -0.00(-0.02%)
Apr 16, 2004 21.00 21.14 20.95 21.11 52,647 +0.09(+0.41%)
Apr 15, 2004 21.05 21.11 20.86 21.03 107,083 +0.05(+0.24%)
Apr 14, 2004 20.95 21.11 20.89 20.98 48,813 -0.09(-0.41%)
Apr 13, 2004 21.43 21.44 21.00 21.06 119,094 -0.29(-1.37%)
Apr 12, 2004 21.29 21.40 21.29 21.36 589,596 +0.13(+0.61%)
Apr 08, 2004 21.36 21.48 21.16 21.23 59,036 -0.09(-0.42%)
Apr 07, 2004 21.32 21.40 21.22 21.32 42,935 -0.09(-0.44%)
Apr 06, 2004 21.40 21.42 21.31 21.41 67,214 -0.06(-0.27%)
Apr 05, 2004 21.36 21.47 21.31 21.47 110,150 +0.16(+0.73%)
Apr 02, 2004 21.38 21.40 21.25 21.31 164,841 +0.20(+0.95%)
Apr 01, 2004 21.03 21.18 21.03 21.11 135,451 +0.08(+0.39%)
Mar 31, 2004 20.97 21.07 20.91 21.03 61,592 +0.03(+0.15%)
Mar 30, 2004 20.91 21.02 20.87 21.00 91,749 +0.11(+0.51%)
Mar 29, 2004 20.84 20.94 20.79 20.89 186,820 +0.21(+1.02%)
Mar 26, 2004 20.63 20.76 20.62 20.68 126,506 -0.03(-0.13%)
Mar 25, 2004 20.54 20.72 20.44 20.71 103,760 +0.37(+1.81%)
Mar 24, 2004 20.46 20.50 20.29 20.34 172,508 -0.20(-0.99%)
Mar 23, 2004 20.54 20.56 20.35 20.55 80,504 +0.10(+0.48%)
Mar 22, 2004 20.55 20.61 20.33 20.45 152,830 -0.30(-1.45%)
Mar 19, 2004 20.97 20.97 20.71 20.75 89,449 -0.23(-1.08%)
Mar 18, 2004 20.99 21.03 20.79 20.98 103,760 -0.01(-0.04%)
Mar 17, 2004 20.84 21.02 20.84 20.98 123,695 +0.24(+1.15%)
Mar 16, 2004 20.84 20.85 20.58 20.75 127,784 +0.09(+0.44%)
Mar 15, 2004 20.93 20.93 20.62 20.66 420,410 -0.23(-1.12%)
Mar 12, 2004 20.64 20.91 20.64 20.89 119,350 +0.25(+1.21%)
Mar 11, 2004 20.84 21.02 20.64 20.64 165,352 -0.39(-1.86%)
Mar 10, 2004 21.31 21.32 20.93 21.03 135,195 -0.25(-1.20%)
Mar 09, 2004 21.34 21.41 21.23 21.29 151,041 -0.14(-0.64%)
Mar 08, 2004 21.66 21.69 21.42 21.42 75,392 -0.23(-1.05%)
Mar 05, 2004 21.49 21.74 21.49 21.65 54,436 +0.11(+0.51%)
Mar 04, 2004 21.50 21.58 21.48 21.54 104,271 +0.05(+0.22%)
Mar 03, 2004 21.46 21.50 21.34 21.49 67,981 +0.03(+0.15%)
Mar 02, 2004 21.60 21.60 21.43 21.46 175,575 -0.09(-0.42%)
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.