Skip to main content

DJ US Ishares ETF (NY: IYY )

132.04 +0.70 (+0.53%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.56 23.61 23.40 23.42 56,480 -0.12(-0.50%)
Jul 28, 2005 23.46 23.59 23.43 23.54 121,650 +0.14(+0.62%)
Jul 27, 2005 23.40 23.43 23.27 23.39 54,436 +0.05(+0.20%)
Jul 26, 2005 23.32 23.36 23.25 23.35 58,525 +0.07(+0.30%)
Jul 25, 2005 23.38 23.43 23.24 23.28 41,146 -0.06(-0.25%)
Jul 22, 2005 23.27 23.37 23.20 23.34 65,681 +0.11(+0.47%)
Jul 21, 2005 23.36 23.39 23.17 23.23 71,303 -0.16(-0.70%)
Jul 20, 2005 23.21 23.39 23.16 23.39 64,658 +0.14(+0.59%)
Jul 19, 2005 23.12 23.30 23.12 23.25 152,830 +0.16(+0.69%)
Jul 18, 2005 23.20 23.20 23.09 23.09 201,132 -0.13(-0.57%)
Jul 15, 2005 23.17 23.26 23.12 23.23 38,335 +0.02(+0.07%)
Jul 14, 2005 23.34 23.36 23.17 23.21 69,003 +0.07(+0.29%)
Jul 13, 2005 23.18 23.19 23.09 23.14 34,501 +0.02(+0.08%)
Jul 12, 2005 23.08 23.21 23.05 23.12 68,236 +0.04(+0.19%)
Jul 11, 2005 22.99 23.11 22.98 23.08 55,969 +0.16(+0.68%)
Jul 08, 2005 22.69 22.95 22.68 22.93 113,983 +0.27(+1.19%)
Jul 07, 2005 22.37 22.66 22.37 22.66 126,506 +0.02(+0.10%)
Jul 06, 2005 22.79 22.82 22.60 22.63 67,470 -0.18(-0.77%)
Jul 05, 2005 22.52 22.81 22.50 22.81 67,981 +0.23(+1.04%)
Jul 01, 2005 22.60 22.63 22.53 22.57 30,923 +0.04(+0.19%)
Jun 30, 2005 22.68 22.71 22.53 22.53 70,536 -0.11(-0.50%)
Jun 29, 2005 22.72 22.72 22.62 22.64 60,314 -0.04(-0.16%)
Jun 28, 2005 22.55 22.68 22.55 22.68 60,314 +0.22(+0.96%)
Jun 27, 2005 22.49 22.51 22.41 22.46 36,035 +0.02(+0.07%)
Jun 24, 2005 22.62 22.62 22.45 22.45 53,669 -0.18(-0.78%)
Jun 23, 2005 22.88 22.93 22.62 22.62 51,113 -0.24(-1.06%)
Jun 22, 2005 22.95 22.98 22.83 22.87 38,846 +0.02(+0.09%)
Jun 21, 2005 22.88 22.93 22.83 22.85 47,280 -0.05(-0.24%)
Jun 20, 2005 22.85 22.92 22.79 22.90 197,810 -0.08(-0.36%)
Jun 17, 2005 22.97 23.03 22.92 22.98 38,846 +0.10(+0.44%)
Jun 16, 2005 22.83 22.91 22.79 22.88 27,601 +0.07(+0.33%)
Jun 15, 2005 22.81 22.82 22.63 22.81 49,835 +0.06(+0.28%)
Jun 14, 2005 22.64 22.80 22.62 22.75 37,313 +0.08(+0.35%)
Jun 13, 2005 22.62 22.74 22.56 22.67 22,745 +0.04(+0.17%)
Jun 10, 2005 22.64 22.67 22.51 22.63 39,101 -0.05(-0.21%)
Jun 09, 2005 22.54 22.67 22.45 22.67 23,001 +0.16(+0.69%)
Jun 08, 2005 22.62 22.67 22.51 22.52 37,057 -0.11(-0.47%)
Jun 07, 2005 22.66 22.81 22.57 22.62 85,615 +0.02(+0.07%)
Jun 06, 2005 22.58 22.61 22.48 22.61 54,436 +0.09(+0.40%)
Jun 03, 2005 22.69 22.69 22.51 22.52 53,669 -0.19(-0.83%)
Jun 02, 2005 22.62 22.72 22.59 22.71 34,501 +0.09(+0.38%)
Jun 01, 2005 22.51 22.73 22.47 22.62 37,313 +0.16(+0.71%)
May 31, 2005 22.56 22.61 22.43 22.46 41,402 -0.09(-0.40%)
May 27, 2005 22.48 22.57 22.46 22.55 65,681 +0.05(+0.21%)
May 26, 2005 22.38 22.53 22.38 22.50 70,536 +0.16(+0.70%)
May 25, 2005 22.44 22.44 22.30 22.35 45,746 -0.14(-0.61%)
May 24, 2005 22.46 22.48 22.37 22.48 58,525 +0.01(+0.05%)
May 23, 2005 22.38 22.52 22.34 22.47 57,502 +0.12(+0.53%)
May 20, 2005 22.37 22.38 22.28 22.35 126,506 -0.02(-0.07%)
May 19, 2005 22.28 22.38 22.26 22.37 109,638 +0.09(+0.40%)
May 18, 2005 22.19 22.32 22.15 22.28 147,463 +0.25(+1.14%)
May 17, 2005 21.79 22.05 21.77 22.03 86,893 +0.14(+0.66%)
May 16, 2005 21.70 21.88 21.70 21.88 65,681 +0.25(+1.16%)
May 13, 2005 21.77 21.85 21.49 21.63 169,441 -0.09(-0.41%)
May 12, 2005 21.97 22.03 21.70 21.72 49,069 -0.26(-1.18%)
May 11, 2005 21.93 22.00 21.77 21.98 67,214 +0.09(+0.39%)
May 10, 2005 21.99 21.99 21.82 21.90 43,957 -0.20(-0.90%)
May 09, 2005 21.93 22.10 21.93 22.10 24,279 +0.13(+0.61%)
May 06, 2005 22.09 22.09 21.95 21.96 27,601 +0.03(+0.14%)
May 05, 2005 22.03 22.08 21.85 21.93 65,169 -0.07(-0.34%)
May 04, 2005 21.81 22.03 21.76 22.01 109,638 +0.32(+1.50%)
May 03, 2005 21.77 21.83 21.66 21.68 67,981 -0.11(-0.48%)
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.