Indicators

DJ US Ishares ETF (NY: IYY )

128.18 -0.94 (-0.73%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.23	21.31	21.11	21.29	112,632	+0.07(+0.31%)
Nov 27, 2009	20.95	21.37	20.95	21.22	134,494	-0.36(-1.65%)
Nov 25, 2009	21.53	21.59	21.46	21.58	93,338	+0.11(+0.49%)
Nov 24, 2009	21.48	21.52	21.30	21.47	100,924	-0.02(-0.07%)
Nov 23, 2009	21.43	21.63	21.42	21.49	176,218	+0.27(+1.26%)
Nov 20, 2009	21.16	21.25	21.12	21.22	67,145	-0.07(-0.33%)
Nov 19, 2009	21.42	21.43	21.16	21.29	136,615	-0.30(-1.40%)
Nov 18, 2009	21.58	21.62	21.48	21.59	67,624	-0.02(-0.07%)
Nov 17, 2009	21.50	21.61	21.46	21.61	97,964	+0.03(+0.13%)
Nov 16, 2009	21.43	21.67	21.43	21.58	230,561	+0.32(+1.51%)
Nov 13, 2009	21.18	21.34	21.08	21.26	147,332	+0.13(+0.63%)
Nov 12, 2009	21.33	21.44	21.13	21.13	116,906	-0.25(-1.15%)
Nov 11, 2009	21.39	21.50	21.28	21.37	103,458	+0.12(+0.56%)
Nov 10, 2009	21.20	21.31	21.15	21.25	79,373	+0.00(+0.02%)
Nov 09, 2009	20.96	21.25	20.94	21.25	90,365	+0.47(+2.26%)
Nov 06, 2009	20.63	20.81	20.58	20.78	89,723	+0.05(+0.23%)
Nov 05, 2009	20.51	20.74	20.48	20.73	168,908	+0.40(+1.99%)
Nov 04, 2009	20.50	20.62	20.31	20.33	225,551	+0.01(+0.06%)
Nov 03, 2009	20.09	20.33	20.07	20.32	94,626	+0.09(+0.44%)

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.