Skip to main content

DJ US Ishares ETF (NY: IYY )

132.51 +1.17 (+0.89%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.70 27.88 27.62 27.88 76,318 +0.68(+2.50%)
Jun 28, 2012 27.04 27.20 26.89 27.20 38,997 -0.05(-0.20%)
Jun 27, 2012 27.12 27.28 27.12 27.26 30,417 +0.24(+0.88%)
Jun 26, 2012 26.94 27.07 26.83 27.02 43,376 +0.15(+0.56%)
Jun 25, 2012 27.06 27.06 26.79 26.87 117,492 -0.46(-1.68%)
Jun 22, 2012 27.26 27.33 27.15 27.33 38,731 +0.24(+0.88%)
Jun 21, 2012 27.76 27.78 27.09 27.09 67,931 -0.63(-2.26%)
Jun 20, 2012 27.80 27.84 27.56 27.71 46,387 -0.08(-0.29%)
Jun 19, 2012 27.67 27.87 27.63 27.80 51,782 +0.30(+1.07%)
Jun 18, 2012 27.31 27.55 27.27 27.50 30,424 +0.06(+0.22%)
Jun 15, 2012 27.25 27.44 27.21 27.44 130,935 +0.29(+1.08%)
Jun 14, 2012 26.95 27.21 26.89 27.15 48,729 +0.27(+1.02%)
Jun 13, 2012 26.98 27.15 26.79 26.87 73,391 -0.22(-0.80%)
Jun 12, 2012 26.85 27.09 26.77 27.09 40,033 +0.32(+1.20%)
Jun 11, 2012 27.37 27.37 26.76 26.77 55,991 -0.35(-1.29%)
Jun 08, 2012 26.86 27.13 26.77 27.12 109,901 +0.22(+0.80%)
Jun 07, 2012 27.25 27.25 26.88 26.90 54,418 -0.03(-0.11%)
Jun 06, 2012 26.51 26.93 26.51 26.93 82,581 +0.59(+2.24%)
Jun 05, 2012 26.06 26.37 26.06 26.34 78,228 +0.21(+0.80%)
Jun 04, 2012 26.20 26.26 25.90 26.13 201,471 -0.05(-0.20%)
Jun 01, 2012 26.42 26.48 26.16 26.19 86,887 -0.67(-2.49%)
May 31, 2012 26.90 27.03 26.65 26.85 116,734 -0.07(-0.27%)
May 30, 2012 27.10 27.10 26.88 26.93 52,245 -0.40(-1.46%)
May 29, 2012 27.23 27.38 27.16 27.33 61,540 +0.32(+1.18%)
May 25, 2012 27.07 27.13 26.97 27.01 59,966 -0.08(-0.29%)
May 24, 2012 27.11 27.15 26.88 27.09 39,952 +0.06(+0.23%)
May 23, 2012 26.80 27.05 26.58 27.02 84,184 +0.03(+0.11%)
May 22, 2012 27.00 27.22 26.89 27.00 92,453 +0.03(+0.12%)
May 21, 2012 26.54 26.96 26.52 26.96 105,229 +0.47(+1.77%)
May 18, 2012 26.80 26.86 26.47 26.50 156,849 -0.22(-0.82%)
May 17, 2012 27.19 27.19 26.72 26.72 127,193 -0.45(-1.65%)
May 16, 2012 27.39 27.51 27.16 27.16 205,956 -0.13(-0.49%)
May 15, 2012 27.44 27.57 27.25 27.30 639,269 -0.13(-0.46%)
May 14, 2012 27.47 27.58 27.40 27.42 257,632 -0.32(-1.15%)
May 11, 2012 27.66 27.98 27.65 27.74 64,548 -0.04(-0.15%)
May 10, 2012 27.98 27.99 27.78 27.78 48,933 +0.04(+0.13%)
May 09, 2012 27.64 27.91 27.49 27.75 212,205 -0.17(-0.61%)
May 08, 2012 27.85 27.95 27.61 27.92 134,146 -0.12(-0.42%)
May 07, 2012 27.91 28.12 27.91 28.04 80,666 -0.04(-0.13%)
May 04, 2012 28.33 28.33 28.01 28.07 101,097 -0.40(-1.42%)
May 03, 2012 28.74 28.74 28.42 28.48 83,460 -0.26(-0.89%)
May 02, 2012 28.63 28.74 28.57 28.73 37,688 -0.04(-0.16%)
May 01, 2012 28.63 28.99 28.61 28.78 55,670 +0.15(+0.52%)
Apr 30, 2012 28.69 28.70 28.58 28.63 111,772 -0.14(-0.49%)
Apr 27, 2012 28.77 28.81 28.67 28.77 59,168 +0.10(+0.34%)
Apr 26, 2012 28.42 28.73 28.41 28.67 54,381 +0.20(+0.72%)
Apr 25, 2012 28.35 28.48 28.34 28.47 99,190 +0.41(+1.47%)
Apr 24, 2012 28.00 28.15 27.98 28.06 55,608 +0.06(+0.22%)
Apr 23, 2012 27.92 28.00 27.79 27.99 433,840 -0.22(-0.78%)
Apr 20, 2012 28.30 28.42 28.21 28.21 124,495 +0.02(+0.09%)
Apr 19, 2012 28.36 28.48 28.05 28.19 40,639 -0.14(-0.50%)
Apr 18, 2012 28.33 28.45 28.31 28.33 112,197 -0.13(-0.44%)
Apr 17, 2012 28.19 28.50 28.19 28.46 448,286 +0.42(+1.51%)
Apr 16, 2012 28.21 28.24 27.95 28.04 45,039 -0.02(-0.06%)
Apr 13, 2012 28.33 28.33 28.05 28.05 66,372 -0.35(-1.23%)
Apr 12, 2012 28.03 28.41 28.03 28.40 41,636 +0.41(+1.45%)
Apr 11, 2012 28.06 28.10 27.97 27.99 59,947 +0.22(+0.81%)
Apr 10, 2012 28.23 28.27 27.74 27.77 116,415 -0.51(-1.79%)
Apr 09, 2012 28.21 28.38 28.18 28.28 56,620 -0.33(-1.17%)
Apr 05, 2012 28.55 28.68 28.50 28.61 60,023 -0.04(-0.14%)
Apr 04, 2012 28.72 28.73 28.52 28.65 116,663 -0.28(-0.96%)
Apr 03, 2012 29.00 29.05 28.76 28.93 293,971 -0.11(-0.39%)
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.