Skip to main content

DJ US Ishares ETF (NY: IYY )

132.09 -0.30 (-0.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.55 23.60 23.40 23.42 56,486 -0.12(-0.50%)
Jul 28, 2005 23.46 23.58 23.42 23.54 121,663 +0.14(+0.62%)
Jul 27, 2005 23.40 23.43 23.26 23.39 54,441 +0.05(+0.20%)
Jul 26, 2005 23.32 23.36 23.25 23.35 58,531 +0.07(+0.30%)
Jul 25, 2005 23.38 23.43 23.24 23.28 41,150 -0.06(-0.25%)
Jul 22, 2005 23.26 23.37 23.20 23.33 65,687 +0.11(+0.47%)
Jul 21, 2005 23.35 23.39 23.17 23.22 71,310 -0.16(-0.70%)
Jul 20, 2005 23.21 23.39 23.16 23.39 64,665 +0.14(+0.59%)
Jul 19, 2005 23.12 23.29 23.12 23.25 152,845 +0.16(+0.69%)
Jul 18, 2005 23.20 23.20 23.09 23.09 201,153 -0.13(-0.57%)
Jul 15, 2005 23.17 23.26 23.12 23.22 38,339 +0.02(+0.07%)
Jul 14, 2005 23.34 23.36 23.17 23.21 69,010 +0.07(+0.29%)
Jul 13, 2005 23.18 23.19 23.08 23.14 34,505 +0.02(+0.08%)
Jul 12, 2005 23.08 23.20 23.05 23.12 68,243 +0.04(+0.19%)
Jul 11, 2005 22.99 23.11 22.98 23.08 55,975 +0.16(+0.68%)
Jul 08, 2005 22.69 22.95 22.68 22.92 113,995 +0.27(+1.19%)
Jul 07, 2005 22.37 22.66 22.37 22.65 126,519 +0.02(+0.10%)
Jul 06, 2005 22.79 22.82 22.60 22.63 67,477 -0.18(-0.77%)
Jul 05, 2005 22.52 22.81 22.50 22.81 67,988 +0.23(+1.04%)
Jul 01, 2005 22.60 22.63 22.52 22.57 30,926 +0.04(+0.19%)
Jun 30, 2005 22.68 22.71 22.53 22.53 70,544 -0.11(-0.50%)
Jun 29, 2005 22.72 22.72 22.62 22.64 60,320 -0.04(-0.16%)
Jun 28, 2005 22.54 22.68 22.54 22.68 60,320 +0.22(+0.96%)
Jun 27, 2005 22.48 22.50 22.41 22.46 36,038 +0.02(+0.07%)
Jun 24, 2005 22.62 22.62 22.45 22.45 53,674 -0.18(-0.78%)
Jun 23, 2005 22.88 22.92 22.62 22.62 51,118 -0.24(-1.06%)
Jun 22, 2005 22.95 22.98 22.83 22.86 38,850 +0.02(+0.09%)
Jun 21, 2005 22.88 22.93 22.83 22.84 47,285 -0.05(-0.24%)
Jun 20, 2005 22.85 22.92 22.79 22.90 197,830 -0.08(-0.36%)
Jun 17, 2005 22.97 23.02 22.92 22.98 38,850 +0.10(+0.44%)
Jun 16, 2005 22.83 22.90 22.79 22.88 27,604 +0.07(+0.33%)
Jun 15, 2005 22.81 22.82 22.63 22.81 49,841 +0.06(+0.28%)
Jun 14, 2005 22.63 22.80 22.61 22.74 37,316 +0.08(+0.35%)
Jun 13, 2005 22.61 22.74 22.56 22.66 22,747 +0.04(+0.17%)
Jun 10, 2005 22.63 22.66 22.51 22.63 39,106 -0.05(-0.21%)
Jun 09, 2005 22.54 22.67 22.45 22.67 23,003 +0.16(+0.70%)
Jun 08, 2005 22.62 22.67 22.51 22.52 37,061 -0.11(-0.47%)
Jun 07, 2005 22.65 22.81 22.57 22.62 85,624 +0.02(+0.07%)
Jun 06, 2005 22.57 22.61 22.48 22.61 54,441 +0.09(+0.40%)
Jun 03, 2005 22.69 22.69 22.51 22.52 53,674 -0.19(-0.83%)
Jun 02, 2005 22.62 22.72 22.59 22.70 34,505 +0.09(+0.38%)
Jun 01, 2005 22.51 22.72 22.47 22.62 37,316 +0.16(+0.71%)
May 31, 2005 22.56 22.61 22.42 22.46 41,406 -0.09(-0.40%)
May 27, 2005 22.48 22.57 22.46 22.55 65,687 +0.05(+0.21%)
May 26, 2005 22.38 22.52 22.38 22.50 70,544 +0.16(+0.70%)
May 25, 2005 22.44 22.44 22.29 22.34 45,751 -0.14(-0.61%)
May 24, 2005 22.46 22.48 22.37 22.48 58,531 +0.01(+0.05%)
May 23, 2005 22.38 22.52 22.34 22.47 57,508 +0.12(+0.53%)
May 20, 2005 22.37 22.38 22.28 22.35 126,519 -0.02(-0.07%)
May 19, 2005 22.28 22.38 22.26 22.37 109,650 +0.09(+0.40%)
May 18, 2005 22.18 22.32 22.15 22.28 147,478 +0.25(+1.14%)
May 17, 2005 21.79 22.05 21.77 22.03 86,902 +0.14(+0.66%)
May 16, 2005 21.69 21.88 21.69 21.88 65,687 +0.25(+1.16%)
May 13, 2005 21.77 21.84 21.49 21.63 169,459 -0.09(-0.41%)
May 12, 2005 21.97 22.03 21.69 21.72 49,074 -0.26(-1.17%)
May 11, 2005 21.93 22.00 21.77 21.98 67,221 +0.09(+0.39%)
May 10, 2005 21.99 21.99 21.82 21.89 43,962 -0.20(-0.90%)
May 09, 2005 21.93 22.10 21.93 22.09 24,281 +0.13(+0.61%)
May 06, 2005 22.09 22.09 21.94 21.96 27,604 +0.03(+0.14%)
May 05, 2005 22.03 22.08 21.84 21.93 65,176 -0.07(-0.34%)
May 04, 2005 21.81 22.03 21.76 22.00 109,650 +0.32(+1.50%)
May 03, 2005 21.77 21.83 21.66 21.68 67,988 -0.11(-0.49%)
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.