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 (%)
Aug 30, 2002 16.69 16.93 16.69 16.82 23,003 +0.10(+0.59%)
Aug 29, 2002 16.57 16.88 16.48 16.72 42,173 -0.10(-0.58%)
Aug 28, 2002 16.86 16.94 16.66 16.82 306,713 -0.22(-1.31%)
Aug 27, 2002 17.51 17.51 17.00 17.04 115,273 -0.23(-1.31%)
Aug 26, 2002 17.26 17.32 16.96 17.27 43,195 +0.07(+0.39%)
Aug 23, 2002 17.45 17.47 17.10 17.20 95,336 -0.39(-2.22%)
Aug 22, 2002 17.34 17.66 17.31 17.59 149,778 +0.21(+1.22%)
Aug 21, 2002 17.34 17.41 17.02 17.38 119,618 +0.25(+1.44%)
Aug 20, 2002 17.24 17.24 16.98 17.13 65,687 +0.18(+1.09%)
Aug 16, 2002 16.86 17.06 16.71 16.95 69,266 +0.05(+0.28%)
Aug 15, 2002 16.94 17.03 16.74 16.90 115,273 +0.14(+0.82%)
Aug 14, 2002 16.24 16.78 16.04 16.76 61,853 +0.63(+3.88%)
Aug 13, 2002 16.35 16.66 16.14 16.14 96,870 -0.30(-1.83%)
Aug 12, 2002 16.37 16.58 16.31 16.44 49,585 +0.34(+2.14%)
Aug 07, 2002 16.10 16.10 15.59 16.10 62,365 +0.45(+2.85%)
Aug 06, 2002 15.69 16.02 15.64 15.65 72,077 +0.38(+2.46%)
Aug 05, 2002 15.81 15.81 15.27 15.27 511,189 -0.53(-3.37%)
Aug 02, 2002 16.06 16.16 15.65 15.81 130,608 -0.39(-2.39%)
Aug 01, 2002 16.59 16.60 16.16 16.19 123,963 -0.45(-2.70%)
Jul 31, 2002 16.50 16.64 16.24 16.64 65,176 +0.14(+0.88%)
Jul 30, 2002 16.31 16.63 16.18 16.50 279,876 +0.00(+0.02%)
Jul 29, 2002 16.03 16.49 15.94 16.49 186,839 +0.95(+6.09%)
Jul 26, 2002 15.41 15.55 15.29 15.55 129,331 +0.11(+0.68%)
Jul 25, 2002 15.36 15.67 14.87 15.44 271,441 +0.05(+0.30%)
Jul 24, 2002 14.14 15.41 14.14 15.40 341,730 +0.76(+5.21%)
Jul 23, 2002 15.05 15.18 14.63 14.63 212,654 -0.40(-2.66%)
Jul 22, 2002 15.41 15.61 14.91 15.03 150,289 -0.50(-3.22%)
Jul 19, 2002 15.71 15.86 15.43 15.53 86,135 -1.05(-6.35%)
Jul 17, 2002 16.90 16.93 16.33 16.58 78,467 -0.13(-0.75%)
Jul 12, 2002 16.91 17.02 16.62 16.71 50,863 -0.20(-1.20%)
Jul 11, 2002 16.63 16.91 16.33 16.91 161,024 +0.23(+1.36%)
Jul 10, 2002 17.32 17.37 16.69 16.69 87,669 -0.62(-3.59%)
Jul 09, 2002 17.73 17.76 17.21 17.31 69,010 -0.42(-2.36%)
Jul 08, 2002 17.98 17.98 17.69 17.73 81,790 -0.15(-0.83%)
Jul 05, 2002 17.56 17.97 17.50 17.88 43,962 +0.60(+3.46%)
Jul 04, 2002 17.21 17.33 16.98 17.28 70,288 +0.00(+0.00%)
Jul 03, 2002 17.21 17.33 16.98 17.28 70,288 +0.09(+0.55%)
Jul 02, 2002 17.48 17.48 17.14 17.18 43,962 -0.46(-2.60%)
Jul 01, 2002 18.08 18.08 17.64 17.64 38,594 -0.34(-1.87%)
Jun 28, 2002 18.04 18.22 17.98 17.98 8,690 -0.02(-0.13%)
Jun 27, 2002 17.92 18.00 17.58 18.00 46,773 +0.35(+1.97%)
Jun 26, 2002 17.45 17.71 17.31 17.65 106,838 -0.31(-1.72%)
Jun 25, 2002 18.23 18.27 17.92 17.96 32,204 -0.09(-0.52%)
Jun 21, 2002 18.26 18.35 17.93 18.06 82,301 -0.27(-1.47%)
Jun 20, 2002 18.65 18.65 18.29 18.33 15,591 -0.33(-1.76%)
Jun 19, 2002 18.78 18.93 18.57 18.65 28,115 -0.27(-1.41%)
Jun 18, 2002 18.94 19.01 18.87 18.92 73,355 +0.02(+0.12%)
Jun 17, 2002 18.60 18.90 18.54 18.90 37,316 +0.50(+2.72%)
Jun 14, 2002 18.00 18.40 17.91 18.40 63,387 -0.27(-1.43%)
Jun 12, 2002 18.55 18.66 18.36 18.66 85,113 +0.08(+0.42%)
Jun 11, 2002 18.90 18.99 18.57 18.58 49,841 -0.31(-1.64%)
Jun 10, 2002 18.79 18.99 18.78 18.89 50,607 +0.11(+0.60%)
Jun 07, 2002 18.62 18.95 18.52 18.78 75,911 +0.00(+0.00%)
Jun 06, 2002 19.18 19.18 18.78 18.78 59,042 -0.45(-2.32%)
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.