Indicators

DJ US Ishares ETF (NY: IYY )

128.18 -0.94 (-0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.86	48.09	47.79	48.07	24,376	+0.11(+0.22%)
Jul 28, 2016	47.80	47.98	47.71	47.96	24,258	+0.11(+0.23%)
Jul 27, 2016	47.98	47.98	47.75	47.85	23,675	-0.07(-0.15%)
Jul 26, 2016	47.85	47.98	47.73	47.92	27,371	+0.06(+0.12%)
Jul 25, 2016	47.94	47.94	47.73	47.86	65,853	-0.12(-0.25%)
Jul 22, 2016	47.77	48.01	47.74	47.98	48,567	+0.20(+0.42%)
Jul 21, 2016	47.92	47.99	47.68	47.78	27,640	-0.20(-0.41%)
Jul 20, 2016	47.83	48.01	47.74	47.98	39,810	+0.27(+0.57%)
Jul 19, 2016	47.68	47.76	47.64	47.71	19,703	-0.09(-0.19%)
Jul 18, 2016	47.69	47.85	47.64	47.80	49,682	+0.11(+0.23%)
Jul 15, 2016	47.88	47.88	47.59	47.69	30,254	-0.03(-0.06%)
Jul 14, 2016	47.77	47.86	47.64	47.72	43,555	+0.22(+0.47%)
Jul 13, 2016	47.61	47.61	47.37	47.49	50,223	-0.01(-0.02%)
Jul 12, 2016	47.35	47.58	47.35	47.50	75,262	+0.34(+0.73%)
Jul 11, 2016	47.08	47.27	47.02	47.16	442,229	+0.20(+0.42%)
Jul 08, 2016	46.54	47.00	46.24	46.96	134,830	+0.72(+1.56%)
Jul 07, 2016	46.30	46.49	46.07	46.24	29,890	-0.03(-0.06%)
Jul 06, 2016	45.84	46.27	45.72	46.27	38,819	+0.29(+0.63%)
Jul 05, 2016	46.11	46.12	45.80	45.97	72,625	-0.39(-0.85%)

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.