Skip to main content

DJ US Ishares ETF (NY: IYY )

132.70 +0.36 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.72 21.80 21.39 21.72 77,702 +0.02(+0.07%)
Jul 29, 2010 21.97 22.00 21.53 21.70 79,152 -0.09(-0.40%)
Jul 28, 2010 21.95 21.99 21.75 21.79 103,209 -0.19(-0.84%)
Jul 27, 2010 22.13 22.15 21.89 21.97 224,380 -0.03(-0.14%)
Jul 26, 2010 21.74 22.00 21.72 22.00 108,223 +0.27(+1.23%)
Jul 23, 2010 21.51 21.76 21.44 21.74 140,004 +0.20(+0.92%)
Jul 22, 2010 21.30 21.61 21.30 21.54 150,426 +0.48(+2.28%)
Jul 21, 2010 21.47 21.47 20.98 21.06 168,435 -0.27(-1.28%)
Jul 20, 2010 20.82 21.35 20.82 21.33 32,757 +0.25(+1.20%)
Jul 19, 2010 21.06 21.15 20.87 21.08 40,118 +0.11(+0.55%)
Jul 16, 2010 20.96 21.45 20.94 20.96 120,115 -0.63(-2.90%)
Jul 15, 2010 21.55 21.63 21.28 21.59 114,745 +0.02(+0.11%)
Jul 14, 2010 21.54 21.66 21.43 21.57 89,518 -0.01(-0.04%)
Jul 13, 2010 21.48 21.65 21.43 21.57 167,839 +0.36(+1.69%)
Jul 12, 2010 21.18 21.26 21.07 21.22 89,072 -0.02(-0.07%)
Jul 09, 2010 21.23 21.23 21.04 21.23 692,667 +0.17(+0.79%)
Jul 08, 2010 21.05 21.09 20.83 21.07 106,960 +0.22(+1.06%)
Jul 07, 2010 20.27 20.88 20.25 20.85 173,230 +0.65(+3.20%)
Jul 06, 2010 20.42 20.52 20.04 20.20 179,162 +0.07(+0.35%)
Jul 02, 2010 20.13 20.34 20.01 20.13 117,935 -0.09(-0.45%)
Jul 01, 2010 20.30 20.35 19.88 20.22 498,767 -0.08(-0.41%)
Jun 30, 2010 20.44 20.67 20.25 20.30 144,703 -0.19(-0.94%)
Jun 29, 2010 20.89 20.93 20.39 20.49 216,116 -0.77(-3.63%)
Jun 25, 2010 21.27 21.34 21.04 21.27 100,078 +0.13(+0.60%)
Jun 24, 2010 21.44 21.44 21.11 21.14 92,288 -0.36(-1.67%)
Jun 23, 2010 21.59 21.67 21.41 21.50 64,594 -0.08(-0.36%)
Jun 22, 2010 21.95 22.06 21.57 21.58 147,106 -0.36(-1.65%)
Jun 21, 2010 22.33 22.35 21.84 21.94 165,043 -0.10(-0.45%)
Jun 18, 2010 22.04 22.12 21.98 22.04 40,923 +0.02(+0.11%)
Jun 17, 2010 22.05 22.09 21.82 22.02 110,389 +0.03(+0.14%)
Jun 16, 2010 21.88 22.09 21.86 21.98 120,822 -0.03(-0.13%)
Jun 15, 2010 21.65 22.03 21.65 22.01 162,379 +0.51(+2.36%)
Jun 14, 2010 21.67 21.83 21.50 21.50 102,933 -0.02(-0.07%)
Jun 11, 2010 21.26 21.53 21.19 21.52 158,733 +0.12(+0.55%)
Jun 10, 2010 21.10 21.43 21.10 21.40 509 +0.61(+2.95%)
Jun 09, 2010 21.02 21.23 20.72 20.79 140,539 -0.10(-0.47%)
Jun 08, 2010 20.71 20.89 20.49 20.89 192,872 +0.21(+1.03%)
Jun 07, 2010 21.05 21.11 20.68 20.68 191,194 -0.31(-1.46%)
Jun 04, 2010 20.98 21.49 20.92 20.98 249,092 -0.79(-3.61%)
Jun 03, 2010 21.74 21.80 21.54 21.77 122,709 +0.13(+0.60%)
Jun 02, 2010 21.17 21.64 21.16 21.64 66,390 +0.55(+2.59%)
Jun 01, 2010 21.28 21.59 21.07 21.09 387,986 -0.42(-1.95%)
May 28, 2010 21.51 21.78 21.43 21.51 122,495 -0.26(-1.21%)
May 27, 2010 21.45 21.78 21.40 21.78 201,237 +0.74(+3.53%)
May 26, 2010 21.30 21.47 21.00 21.03 266,833 -0.11(-0.53%)
May 25, 2010 20.61 21.15 20.45 21.15 430,944 +0.03(+0.14%)
May 24, 2010 21.30 21.45 21.12 21.12 308,935 -0.26(-1.19%)
May 21, 2010 20.72 21.44 20.69 21.37 626,697 +0.29(+1.36%)
May 20, 2010 21.12 21.52 21.08 21.08 528,087 -0.84(-3.83%)
May 19, 2010 21.94 22.14 21.66 21.93 495,361 -0.16(-0.75%)
May 18, 2010 22.59 22.63 22.00 22.09 375,450 -0.29(-1.30%)
May 17, 2010 22.45 22.49 21.96 22.38 293,764 +0.01(+0.03%)
May 14, 2010 22.37 22.62 22.18 22.37 143,355 -0.46(-2.00%)
May 13, 2010 23.03 23.15 22.79 22.83 445,540 -0.25(-1.07%)
May 12, 2010 22.79 23.10 22.79 23.08 122,785 +0.35(+1.54%)
May 11, 2010 22.87 23.01 22.70 22.73 203,387 -0.04(-0.16%)
May 10, 2010 22.61 22.79 22.53 22.76 591,839 +0.93(+4.28%)
May 07, 2010 22.14 22.30 21.48 21.83 652,854 -0.36(-1.63%)
May 06, 2010 22.82 22.95 11.08 22.19 826,565 -0.66(-2.87%)
May 05, 2010 22.95 23.11 22.83 22.84 337,096 -0.26(-1.11%)
May 04, 2010 23.38 23.38 22.99 23.10 307,596 -0.56(-2.37%)
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.