Indicators

DJ US Ishares ETF (NY: IYY )

131.31 +1.19 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.07	21.09	20.97	21.08	124,474	+0.00(+0.00%)
Jan 29, 2004	21.01	21.10	20.87	21.08	182,239	+0.05(+0.24%)
Jan 28, 2004	21.36	21.41	20.99	21.03	100,193	-0.31(-1.43%)
Jan 27, 2004	21.52	21.54	21.31	21.33	107,605	-0.17(-0.78%)
Jan 26, 2004	21.32	21.52	21.26	21.50	85,113	+0.24(+1.12%)
Jan 23, 2004	21.38	21.43	21.21	21.26	402,306	-0.07(-0.31%)
Jan 22, 2004	21.44	21.44	21.30	21.33	417,642	-0.06(-0.27%)
Jan 21, 2004	21.17	21.41	21.14	21.39	83,323	+0.14(+0.68%)
Jan 20, 2004	21.32	21.34	21.15	21.24	639,242	+0.06(+0.28%)
Jan 16, 2004	21.21	21.23	21.10	21.19	113,484	+0.12(+0.56%)
Jan 15, 2004	21.13	21.15	20.94	21.07	117,829	+0.00(+0.00%)
Jan 14, 2004	20.95	21.07	20.88	21.07	113,484	+0.20(+0.94%)
Jan 13, 2004	21.03	21.03	20.78	20.87	124,985	-0.11(-0.50%)
Jan 12, 2004	20.97	20.98	20.86	20.98	157,957	+0.06(+0.30%)
Jan 09, 2004	20.91	21.06	20.91	20.92	110,161	-0.10(-0.48%)
Jan 08, 2004	20.99	21.02	20.94	21.02	87,157	+0.09(+0.45%)
Jan 07, 2004	20.81	20.92	20.81	20.92	84,090	+0.07(+0.34%)
Jan 06, 2004	20.81	20.90	20.76	20.85	195,785	+0.02(+0.11%)
Jan 05, 2004	20.70	20.83	20.69	20.83	164,091	+0.25(+1.24%)

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.