Skip to main content

DJ US Ishares ETF (NY: IYY )

132.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.61 29.71 29.51 29.60 37,775 -0.12(-0.39%)
Sep 27, 2012 29.58 29.78 29.53 29.72 26,667 +0.27(+0.91%)
Sep 26, 2012 29.61 29.61 29.42 29.45 44,636 -0.18(-0.61%)
Sep 25, 2012 30.03 30.07 29.61 29.63 76,003 -0.34(-1.14%)
Sep 24, 2012 29.87 30.01 29.86 29.97 38,504 -0.04(-0.14%)
Sep 21, 2012 30.17 30.17 30.01 30.01 37,922 +0.02(+0.05%)
Sep 20, 2012 29.92 30.01 29.87 30.00 34,700 -0.06(-0.19%)
Sep 19, 2012 30.05 30.14 29.99 30.05 380,833 +0.05(+0.15%)
Sep 18, 2012 29.99 30.05 29.96 30.01 21,240 -0.07(-0.23%)
Sep 17, 2012 30.15 30.18 30.00 30.08 96,486 -0.13(-0.42%)
Sep 14, 2012 30.12 30.33 30.12 30.21 73,419 +0.16(+0.54%)
Sep 13, 2012 29.58 30.11 29.56 30.04 90,137 +0.44(+1.48%)
Sep 12, 2012 29.60 29.65 29.54 29.60 19,194 +0.09(+0.29%)
Sep 11, 2012 29.47 29.60 29.45 29.52 83,007 +0.07(+0.25%)
Sep 10, 2012 29.56 29.61 29.44 29.45 60,245 -0.15(-0.50%)
Sep 07, 2012 29.51 29.60 29.51 29.59 70,295 +0.13(+0.45%)
Sep 06, 2012 29.04 29.47 29.04 29.46 34,979 +0.57(+1.98%)
Sep 05, 2012 28.95 28.97 28.83 28.89 28,767 -0.01(-0.04%)
Sep 04, 2012 28.91 28.97 28.73 28.90 46,192 -0.00(-0.01%)
Aug 31, 2012 28.95 29.04 28.82 28.91 107,547 +0.14(+0.50%)
Aug 30, 2012 28.87 28.87 28.69 28.76 19,326 -0.21(-0.73%)
Aug 29, 2012 28.96 29.06 28.93 28.97 25,631 +0.03(+0.10%)
Aug 27, 2012 29.05 29.05 28.92 28.95 30,842 -0.02(-0.06%)
Aug 24, 2012 28.72 29.02 28.70 28.96 37,699 +0.18(+0.64%)
Aug 23, 2012 28.95 28.95 28.74 28.78 29,099 -0.26(-0.88%)
Aug 22, 2012 28.97 29.04 28.90 29.04 48,040 +0.02(+0.07%)
Aug 21, 2012 29.15 29.27 28.95 29.02 42,041 -0.08(-0.27%)
Aug 20, 2012 29.05 29.10 29.00 29.09 31,028 -0.01(-0.04%)
Aug 17, 2012 29.10 29.11 29.02 29.11 29,691 +0.07(+0.24%)
Aug 16, 2012 28.85 29.09 28.83 29.04 33,199 +0.20(+0.71%)
Aug 15, 2012 28.74 28.86 28.74 28.83 78,873 +0.10(+0.36%)
Aug 14, 2012 28.90 28.90 28.70 28.73 77,565 -0.06(-0.20%)
Aug 13, 2012 28.77 28.80 28.63 28.79 100,165 -0.02(-0.07%)
Aug 10, 2012 28.64 28.81 28.61 28.81 22,308 +0.07(+0.26%)
Aug 09, 2012 28.73 28.80 28.69 28.73 42,601 +0.04(+0.12%)
Aug 08, 2012 28.62 28.76 28.61 28.70 83,549 +0.02(+0.06%)
Aug 07, 2012 28.64 28.81 28.64 28.68 34,671 +0.17(+0.59%)
Aug 06, 2012 28.55 28.63 28.51 28.51 35,582 +0.07(+0.26%)
Aug 03, 2012 28.25 28.49 28.25 28.44 37,279 +0.52(+1.88%)
Aug 02, 2012 27.89 28.03 27.71 27.92 38,046 -0.18(-0.66%)
Aug 01, 2012 28.31 28.32 28.09 28.10 55,725 -0.09(-0.33%)
Jul 31, 2012 28.32 28.37 28.19 28.19 73,197 -0.12(-0.43%)
Jul 30, 2012 28.32 28.43 28.28 28.32 34,147 -0.01(-0.04%)
Jul 27, 2012 27.96 28.42 27.92 28.33 102,761 +0.52(+1.85%)
Jul 26, 2012 27.77 27.87 27.65 27.81 76,817 +0.44(+1.60%)
Jul 25, 2012 27.47 27.49 27.27 27.38 32,798 -0.02(-0.06%)
Jul 24, 2012 27.65 27.65 27.21 27.39 37,804 -0.26(-0.95%)
Jul 23, 2012 27.55 27.70 27.41 27.65 30,263 -0.27(-0.97%)
Jul 20, 2012 28.05 28.06 27.92 27.92 49,536 -0.28(-0.99%)
Jul 19, 2012 28.20 28.27 28.10 28.20 34,873 +0.09(+0.31%)
Jul 18, 2012 27.84 28.18 27.84 28.12 34,688 +0.20(+0.70%)
Jul 17, 2012 27.86 27.95 27.67 27.92 46,700 +0.18(+0.67%)
Jul 16, 2012 27.76 27.82 27.66 27.73 22,225 -0.07(-0.27%)
Jul 13, 2012 27.44 27.81 27.44 27.81 50,594 +0.42(+1.54%)
Jul 12, 2012 27.31 27.47 27.16 27.39 49,348 -0.15(-0.53%)
Jul 11, 2012 27.51 27.58 27.33 27.53 19,712 +0.02(+0.07%)
Jul 10, 2012 27.90 27.92 27.42 27.51 64,374 -0.24(-0.86%)
Jul 09, 2012 27.76 27.76 27.65 27.75 30,270 -0.07(-0.24%)
Jul 06, 2012 27.83 27.84 27.71 27.82 25,083 -0.26(-0.93%)
Jul 05, 2012 28.10 28.17 28.00 28.08 55,420 -0.08(-0.29%)
Jul 03, 2012 27.99 28.20 27.99 28.16 23,115 +0.19(+0.69%)
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.