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 (%)
Aug 29, 2008 25.07 25.12 24.87 24.88 204,038 -0.30(-1.18%)
Aug 28, 2008 24.89 25.17 24.89 25.17 336,063 +0.38(+1.55%)
Aug 27, 2008 24.66 24.87 24.58 24.79 64,236 +0.21(+0.84%)
Aug 26, 2008 24.54 24.67 24.44 24.58 139,370 +0.05(+0.22%)
Aug 25, 2008 24.89 24.89 24.47 24.53 273,284 -0.46(-1.83%)
Aug 22, 2008 24.88 25.00 24.82 24.98 93,018 +0.29(+1.16%)
Aug 21, 2008 24.47 24.75 24.47 24.70 92,124 +0.02(+0.06%)
Aug 20, 2008 24.54 24.70 24.44 24.68 333,088 +0.15(+0.62%)
Aug 19, 2008 24.60 24.61 24.44 24.53 105,361 -0.23(-0.92%)
Aug 18, 2008 25.08 25.24 24.70 24.76 83,341 -0.38(-1.49%)
Aug 15, 2008 25.14 25.22 25.00 25.13 0 +0.12(+0.48%)
Aug 14, 2008 24.73 25.15 24.73 25.01 239,540 +0.11(+0.45%)
Aug 13, 2008 24.83 25.02 24.66 24.90 205,838 -0.02(-0.07%)
Aug 12, 2008 25.16 25.16 24.84 24.92 111,661 -0.24(-0.95%)
Aug 11, 2008 24.99 25.35 24.96 25.16 384,297 +0.17(+0.67%)
Aug 08, 2008 24.46 25.04 24.39 24.99 248,642 +0.51(+2.08%)
Aug 07, 2008 24.73 24.77 24.42 24.48 82,644 -0.41(-1.65%)
Aug 06, 2008 24.64 24.93 24.62 24.89 188,606 +0.16(+0.63%)
Aug 05, 2008 24.23 24.75 24.23 24.73 132,643 +0.63(+2.63%)
Aug 04, 2008 24.37 24.37 24.08 24.10 131,153 -0.28(-1.16%)
Aug 01, 2008 24.57 24.57 24.26 24.38 274,787 -0.11(-0.43%)
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%)
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.