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, 2006 24.13 24.27 24.07 24.27 53,930 +0.27(+1.13%)
May 30, 2006 24.37 24.37 24.00 24.00 41,406 -0.48(-1.95%)
May 26, 2006 24.37 24.47 24.32 24.47 66,710 +0.17(+0.71%)
May 25, 2006 24.12 24.30 24.12 24.30 44,473 +0.27(+1.12%)
May 24, 2006 23.94 24.12 23.73 24.03 155,657 +0.01(+0.03%)
May 23, 2006 24.34 24.35 24.01 24.02 63,898 -0.12(-0.49%)
May 22, 2006 24.07 24.22 23.88 24.14 145,433 -0.07(-0.29%)
May 19, 2006 24.17 24.28 24.00 24.21 117,573 +0.11(+0.45%)
May 18, 2006 24.35 24.39 24.10 24.10 101,471 -0.21(-0.85%)
May 17, 2006 24.54 24.59 24.22 24.31 151,567 -0.37(-1.49%)
May 16, 2006 24.75 24.81 24.62 24.68 36,805 -0.03(-0.11%)
May 15, 2006 24.59 24.77 24.55 24.70 165,369 -0.01(-0.05%)
May 12, 2006 24.98 24.98 24.71 24.71 106,583 -0.32(-1.30%)
May 11, 2006 25.37 25.37 24.98 25.04 104,027 -0.28(-1.11%)
May 10, 2006 25.38 25.41 25.27 25.32 46,262 -0.06(-0.23%)
May 09, 2006 25.33 25.42 25.33 25.38 96,614 +0.01(+0.05%)
May 08, 2006 25.37 25.42 25.34 25.37 29,904 -0.01(-0.05%)
May 05, 2006 25.30 25.42 25.24 25.38 43,706 +0.23(+0.93%)
May 04, 2006 25.13 25.16 25.08 25.15 68,499 +0.09(+0.34%)
May 03, 2006 25.06 25.06 24.94 25.06 37,828 -0.06(-0.23%)
May 02, 2006 25.08 25.12 25.02 25.12 46,007 +0.22(+0.88%)
May 01, 2006 25.18 25.19 24.90 24.90 90,991 -0.15(-0.61%)
Apr 28, 2006 24.96 25.18 24.96 25.05 37,316 -0.01(-0.05%)
Apr 27, 2006 24.84 25.16 24.77 25.06 54,952 +0.12(+0.47%)
Apr 26, 2006 24.96 25.06 24.91 24.95 76,422 +0.02(+0.09%)
Apr 25, 2006 25.07 25.08 24.88 24.92 53,674 -0.11(-0.44%)
Apr 24, 2006 25.05 25.05 24.94 25.03 33,482 -0.04(-0.14%)
Apr 21, 2006 25.25 25.25 24.99 25.07 156,679 -0.07(-0.28%)
Apr 20, 2006 25.11 25.24 25.06 25.14 121,663 +0.03(+0.11%)
Apr 19, 2006 25.02 25.11 24.94 25.11 135,465 +0.07(+0.30%)
Apr 18, 2006 24.69 25.04 24.69 25.04 104,282 +0.45(+1.84%)
Apr 17, 2006 24.65 24.71 24.50 24.58 675,026 -0.05(-0.22%)
Apr 13, 2006 24.60 24.70 24.54 24.64 45,751 +0.04(+0.14%)
Apr 12, 2006 24.59 24.65 24.57 24.60 26,326 +0.05(+0.19%)
Apr 11, 2006 24.83 24.83 24.51 24.55 136,998 -0.20(-0.79%)
Apr 10, 2006 24.85 24.85 24.70 24.75 39,361 -0.01(-0.05%)
Apr 07, 2006 25.07 25.14 24.76 24.76 55,719 -0.28(-1.12%)
Apr 06, 2006 25.01 25.07 24.90 25.04 55,719 -0.00(-0.02%)
Apr 05, 2006 24.98 25.07 24.95 25.05 62,365 +0.12(+0.49%)
Apr 04, 2006 24.86 24.97 24.75 24.93 76,934 +0.14(+0.57%)
Apr 03, 2006 24.88 25.00 24.77 24.79 38,083 -0.01(-0.03%)
Mar 31, 2006 24.92 24.92 24.74 24.79 113,739 -0.07(-0.27%)
Mar 30, 2006 24.88 24.99 24.79 24.86 54,697 -0.02(-0.08%)
Mar 29, 2006 24.74 24.92 24.70 24.88 93,547 +0.23(+0.94%)
Mar 28, 2006 24.78 24.91 24.63 24.65 77,956 -0.14(-0.57%)
Mar 27, 2006 24.82 24.84 24.75 24.79 73,355 -0.06(-0.24%)
Mar 24, 2006 24.81 24.89 24.76 24.85 40,895 -0.04(-0.17%)
Mar 23, 2006 24.90 24.91 24.80 24.89 63,131 -0.01(-0.03%)
Mar 22, 2006 24.79 24.94 24.73 24.90 67,988 +0.16(+0.66%)
Mar 21, 2006 24.93 25.02 24.73 24.73 98,148 -0.20(-0.80%)
Mar 20, 2006 24.96 24.99 24.90 24.93 50,607 -0.02(-0.08%)
Mar 17, 2006 24.94 25.01 24.92 24.95 28,371 -0.00(-0.02%)
Mar 16, 2006 24.91 25.03 24.91 24.96 61,853 +0.09(+0.35%)
Mar 15, 2006 24.77 24.88 24.73 24.87 45,495 +0.15(+0.60%)
Mar 14, 2006 24.48 24.77 24.48 24.72 68,755 +0.24(+0.97%)
Mar 13, 2006 24.52 24.59 24.32 24.48 51,630 +0.04(+0.16%)
Mar 10, 2006 24.32 24.48 24.26 24.44 51,885 +0.14(+0.60%)
Mar 09, 2006 24.47 24.48 24.27 24.30 42,428 -0.09(-0.38%)
Mar 08, 2006 24.28 24.44 24.25 24.39 82,045 +0.07(+0.27%)
Mar 07, 2006 24.34 24.39 24.25 24.33 31,949 -0.13(-0.51%)
Mar 06, 2006 24.65 24.65 24.40 24.45 52,396 -0.18(-0.72%)
Mar 03, 2006 24.53 24.78 24.53 24.63 56,486 -0.02(-0.06%)
Mar 02, 2006 24.57 24.68 24.55 24.64 67,477 -0.05(-0.22%)
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.