Skip to main content

DJ US Ishares ETF (NY: IYY )

131.34 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.56 22.61 22.42 22.46 41,406 -0.09(-0.40%)
May 27, 2005 22.48 22.57 22.46 22.55 65,687 +0.05(+0.21%)
May 26, 2005 22.38 22.52 22.38 22.50 70,544 +0.16(+0.70%)
May 25, 2005 22.44 22.44 22.29 22.34 45,751 -0.14(-0.61%)
May 24, 2005 22.46 22.48 22.37 22.48 58,531 +0.01(+0.05%)
May 23, 2005 22.38 22.52 22.34 22.47 57,508 +0.12(+0.53%)
May 20, 2005 22.37 22.38 22.28 22.35 126,519 -0.02(-0.07%)
May 19, 2005 22.28 22.38 22.26 22.37 109,650 +0.09(+0.40%)
May 18, 2005 22.18 22.32 22.15 22.28 147,478 +0.25(+1.14%)
May 17, 2005 21.79 22.05 21.77 22.03 86,902 +0.14(+0.66%)
May 16, 2005 21.69 21.88 21.69 21.88 65,687 +0.25(+1.16%)
May 13, 2005 21.77 21.84 21.49 21.63 169,459 -0.09(-0.41%)
May 12, 2005 21.97 22.03 21.69 21.72 49,074 -0.26(-1.17%)
May 11, 2005 21.93 22.00 21.77 21.98 67,221 +0.09(+0.39%)
May 10, 2005 21.99 21.99 21.82 21.89 43,962 -0.20(-0.90%)
May 09, 2005 21.93 22.10 21.93 22.09 24,281 +0.13(+0.61%)
May 06, 2005 22.09 22.09 21.94 21.96 27,604 +0.03(+0.14%)
May 05, 2005 22.03 22.08 21.84 21.93 65,176 -0.07(-0.34%)
May 04, 2005 21.81 22.03 21.76 22.00 109,650 +0.32(+1.50%)
May 03, 2005 21.77 21.83 21.66 21.68 67,988 -0.11(-0.49%)
May 02, 2005 21.71 21.78 21.62 21.78 51,118 +0.13(+0.60%)
Apr 29, 2005 21.48 21.66 21.34 21.66 60,320 +0.25(+1.15%)
Apr 28, 2005 21.59 21.59 21.41 21.41 111,183 -0.27(-1.24%)
Apr 27, 2005 21.52 21.71 21.43 21.68 70,033 -0.00(-0.02%)
Apr 26, 2005 21.71 21.85 21.64 21.68 43,451 -0.10(-0.47%)
Apr 25, 2005 21.68 21.81 21.67 21.78 43,195 +0.17(+0.78%)
Apr 22, 2005 21.67 21.73 21.45 21.62 39,617 -0.11(-0.50%)
Apr 21, 2005 21.52 21.73 21.44 21.73 87,924 +0.36(+1.70%)
Apr 20, 2005 21.62 21.67 21.28 21.36 163,069 -0.26(-1.19%)
Apr 19, 2005 21.57 21.64 21.54 21.62 274,253 +0.16(+0.77%)
Apr 18, 2005 21.41 21.50 21.30 21.46 248,438 +0.09(+0.44%)
Apr 15, 2005 21.69 21.74 21.36 21.36 122,685 -0.31(-1.44%)
Apr 14, 2005 21.95 21.98 21.67 21.67 83,323 -0.32(-1.46%)
Apr 13, 2005 22.18 22.23 21.96 22.00 26,326 -0.24(-1.07%)
Apr 12, 2005 22.07 22.25 21.93 22.23 160,513 +0.11(+0.49%)
Apr 11, 2005 22.16 22.16 22.05 22.12 23,259 +0.02(+0.07%)
Apr 08, 2005 22.34 22.34 22.11 22.11 44,217 -0.17(-0.77%)
Apr 07, 2005 22.18 22.32 22.16 22.28 43,195 +0.08(+0.35%)
Apr 06, 2005 22.22 22.27 22.16 22.20 67,988 +0.06(+0.27%)
Apr 05, 2005 22.09 22.16 22.09 22.14 45,751 +0.13(+0.60%)
Apr 04, 2005 22.01 22.06 21.89 22.01 46,007 +0.05(+0.25%)
Apr 01, 2005 22.24 22.29 21.93 21.96 177,638 -0.16(-0.73%)
Mar 31, 2005 22.12 22.16 22.07 22.12 76,422 +0.01(+0.05%)
Mar 30, 2005 21.87 22.11 21.87 22.11 43,195 +0.30(+1.38%)
Mar 29, 2005 22.00 22.09 21.80 21.80 45,751 -0.20(-0.92%)
Mar 28, 2005 22.05 22.08 22.00 22.01 92,780 +0.02(+0.07%)
Mar 24, 2005 22.11 22.12 21.98 21.99 50,607 -0.06(-0.28%)
Mar 23, 2005 22.05 22.10 21.97 22.05 89,713 +0.00(+0.02%)
Mar 22, 2005 22.24 22.37 22.02 22.05 151,567 -0.19(-0.86%)
Mar 21, 2005 22.30 22.33 22.14 22.24 94,314 -0.07(-0.32%)
Mar 18, 2005 22.41 22.41 22.20 22.31 73,866 -0.07(-0.31%)
Mar 17, 2005 22.32 22.41 22.29 22.38 41,661 +0.09(+0.39%)
Mar 16, 2005 22.43 22.43 22.26 22.30 119,107 -0.21(-0.94%)
Mar 15, 2005 22.77 22.77 22.51 22.51 45,495 -0.02(-0.11%)
Mar 14, 2005 22.50 22.61 22.50 22.53 48,051 -0.02(-0.09%)
Mar 11, 2005 22.66 22.74 22.47 22.55 66,710 -0.09(-0.38%)
Mar 10, 2005 22.69 22.69 22.51 22.64 64,921 -0.01(-0.03%)
Mar 09, 2005 22.81 22.84 22.65 22.65 57,764 -0.24(-1.06%)
Mar 08, 2005 22.99 23.01 22.84 22.89 64,154 -0.10(-0.44%)
Mar 07, 2005 22.97 23.06 22.94 22.99 39,872 +0.09(+0.41%)
Mar 04, 2005 22.77 22.97 22.77 22.90 74,122 +0.20(+0.90%)
Mar 03, 2005 22.75 22.79 22.59 22.69 22,747 -0.01(-0.05%)
Mar 02, 2005 22.61 22.80 22.56 22.70 72,844 +0.01(+0.05%)
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.