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 (%)
Jul 31, 2008 24.61 24.80 24.47 24.49 1,213,789 -0.29(-1.17%)
Jul 30, 2008 24.49 24.78 24.43 24.78 470,588 +0.39(+1.60%)
Jul 29, 2008 24.39 24.39 23.93 24.39 179,220 +0.53(+2.21%)
Jul 28, 2008 24.27 24.29 23.86 23.86 173,709 -0.41(-1.68%)
Jul 25, 2008 24.29 24.37 24.16 24.27 99,037 +0.09(+0.38%)
Jul 24, 2008 24.81 24.81 24.15 24.17 214,876 -0.56(-2.26%)
Jul 23, 2008 24.77 24.92 24.66 24.73 378,183 +0.10(+0.42%)
Jul 22, 2008 24.15 24.65 24.13 24.63 374,083 +0.30(+1.25%)
Jul 21, 2008 24.46 24.46 24.26 24.32 185,250 +0.02(+0.08%)
Jul 18, 2008 24.43 24.43 24.16 24.30 152,454 +0.02(+0.06%)
Jul 17, 2008 24.19 24.34 23.97 24.29 302,046 +0.25(+1.04%)
Jul 16, 2008 23.43 24.04 23.38 24.04 143,076 +0.60(+2.55%)
Jul 15, 2008 23.46 23.79 23.15 23.44 196,864 -0.25(-1.04%)
Jul 14, 2008 24.10 24.16 23.63 23.69 289,931 -0.26(-1.10%)
Jul 11, 2008 23.85 24.24 23.62 23.95 132,387 -0.20(-0.84%)
Jul 10, 2008 24.03 24.23 23.85 24.15 135,058 +0.15(+0.62%)
Jul 09, 2008 24.57 24.64 24.00 24.00 248,729 -0.50(-2.02%)
Jul 08, 2008 24.00 24.50 23.87 24.50 141,098 +0.42(+1.75%)
Jul 07, 2008 24.43 24.47 23.86 24.08 152,820 -0.18(-0.74%)
Jul 04, 2008 24.43 24.45 24.03 24.26 105,714 +0.00(+0.00%)
Jul 03, 2008 24.43 24.45 24.03 24.26 105,714 -0.07(-0.27%)
Jul 02, 2008 24.86 24.94 24.32 24.32 67,022 -0.47(-1.90%)
Jul 01, 2008 24.50 24.80 24.34 24.79 164,117 +0.08(+0.34%)
Jun 30, 2008 24.79 24.92 24.65 24.71 74,063 -0.02(-0.06%)
Jun 27, 2008 24.84 24.91 24.59 24.73 564,256 -0.11(-0.45%)
Jun 26, 2008 25.23 25.26 24.82 24.84 153,500 -0.66(-2.58%)
Jun 25, 2008 25.52 25.76 25.47 25.50 110,608 +0.04(+0.15%)
Jun 24, 2008 25.45 25.69 25.31 25.46 86,393 -0.13(-0.52%)
Jun 23, 2008 25.74 25.74 25.54 25.59 106,353 -0.02(-0.06%)
Jun 20, 2008 25.81 25.86 25.52 25.61 128,352 -0.44(-1.68%)
Jun 19, 2008 25.97 26.14 25.85 26.05 119,971 +0.07(+0.26%)
Jun 18, 2008 26.10 26.10 25.88 25.98 76,036 -0.26(-0.98%)
Jun 17, 2008 26.51 26.51 26.21 26.24 52,373 -0.13(-0.50%)
Jun 16, 2008 26.20 26.42 26.20 26.37 31,420 +0.04(+0.16%)
Jun 13, 2008 26.09 26.33 26.06 26.33 27,563 +0.38(+1.47%)
Jun 12, 2008 26.06 26.19 25.77 25.95 138,057 +0.07(+0.27%)
Jun 11, 2008 26.28 26.28 25.86 25.88 33,789 -0.45(-1.69%)
Jun 10, 2008 26.32 26.38 26.18 26.32 122,910 -0.04(-0.17%)
Jun 09, 2008 26.48 26.55 26.19 26.37 97,632 -0.01(-0.04%)
Jun 06, 2008 26.97 26.97 26.35 26.38 113,532 -0.79(-2.91%)
Jun 05, 2008 26.69 27.17 26.68 27.17 97,481 +0.55(+2.06%)
Jun 04, 2008 26.60 26.82 26.54 26.62 119,004 -0.03(-0.10%)
Jun 03, 2008 26.79 26.91 26.47 26.65 375,926 -0.11(-0.41%)
Jun 02, 2008 26.97 26.97 26.60 26.76 163,856 -0.23(-0.86%)
May 30, 2008 27.05 27.07 26.97 26.99 43,200 +0.05(+0.19%)
May 29, 2008 26.79 27.09 26.79 26.94 85,662 +0.15(+0.56%)
May 28, 2008 26.71 26.80 26.56 26.79 78,176 +0.10(+0.37%)
May 27, 2008 26.46 26.69 26.46 26.69 118,440 +0.18(+0.68%)
May 26, 2008 26.68 26.77 26.43 26.51 0 +0.00(+0.00%)
May 23, 2008 26.68 26.77 26.43 26.51 110,429 -0.31(-1.16%)
May 22, 2008 26.74 26.93 26.74 26.82 198,298 +0.08(+0.29%)
May 21, 2008 27.20 27.30 26.72 26.75 206,280 -0.44(-1.61%)
May 20, 2008 27.33 27.33 27.10 27.18 164,398 -0.21(-0.76%)
May 19, 2008 27.39 27.68 27.32 27.39 62,958 -0.02(-0.08%)
May 16, 2008 27.41 27.41 27.21 27.41 89,816 +0.09(+0.32%)
May 15, 2008 27.11 27.38 27.04 27.32 107,061 +0.28(+1.04%)
May 14, 2008 27.04 27.28 27.04 27.04 114,089 +0.10(+0.36%)
May 13, 2008 26.96 26.99 26.83 26.95 87,451 +0.03(+0.12%)
May 12, 2008 26.64 26.93 26.60 26.91 109,931 +0.27(+1.00%)
May 09, 2008 26.54 26.71 26.52 26.65 59,024 -0.11(-0.42%)
May 08, 2008 26.73 26.86 26.63 26.76 79,850 +0.09(+0.32%)
May 07, 2008 27.11 27.15 26.65 26.68 112,293 -0.45(-1.67%)
May 06, 2008 26.76 27.19 26.73 27.13 60,090 +0.18(+0.68%)
May 05, 2008 27.00 27.04 26.85 26.95 90,590 -0.08(-0.29%)
May 02, 2008 27.23 27.23 26.90 27.02 117,126 +0.09(+0.32%)
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.