Skip to main content

DJ US Ishares ETF (NY: IYY )

132.39 +0.39 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.16 27.29 26.93 27.14 46,262 -0.02(-0.06%)
Mar 29, 2007 27.27 27.27 26.99 27.16 48,051 +0.09(+0.32%)
Mar 28, 2007 27.16 27.22 27.01 27.07 76,934 -0.21(-0.76%)
Mar 27, 2007 27.37 27.37 27.23 27.28 128,053 -0.16(-0.58%)
Mar 26, 2007 27.39 27.45 27.19 27.44 82,812 +0.02(+0.06%)
Mar 23, 2007 27.41 27.48 27.38 27.43 50,863 -0.06(-0.23%)
Mar 22, 2007 27.52 27.54 27.41 27.49 88,180 +0.01(+0.02%)
Mar 21, 2007 27.13 27.56 27.02 27.48 305,180 +0.45(+1.66%)
Mar 20, 2007 26.87 27.05 26.85 27.04 70,799 +0.18(+0.66%)
Mar 19, 2007 26.76 26.90 26.75 26.86 46,773 +0.29(+1.10%)
Mar 16, 2007 26.73 26.75 26.53 26.57 67,477 -0.13(-0.47%)
Mar 15, 2007 26.56 26.73 26.56 26.69 49,329 +0.16(+0.59%)
Mar 14, 2007 26.43 26.58 26.11 26.53 104,282 +0.15(+0.58%)
Mar 13, 2007 26.91 26.87 26.38 26.38 124,219 -0.53(-1.98%)
Mar 12, 2007 26.81 27.00 26.77 26.91 53,674 +0.05(+0.19%)
Mar 09, 2007 27.02 27.02 26.76 26.86 132,909 -0.00(-0.01%)
Mar 08, 2007 26.86 26.96 26.77 26.87 105,049 +0.23(+0.85%)
Mar 07, 2007 26.67 26.80 26.62 26.64 65,432 -0.05(-0.21%)
Mar 06, 2007 26.52 26.73 26.44 26.69 84,601 +0.47(+1.79%)
Mar 05, 2007 26.28 26.62 26.23 26.23 177,638 -0.33(-1.25%)
Mar 02, 2007 26.80 26.86 26.55 26.56 101,471 -0.34(-1.27%)
Mar 01, 2007 26.47 27.00 26.40 26.90 185,178 -0.08(-0.29%)
Feb 28, 2007 26.91 27.11 26.74 26.98 277,831 +0.25(+0.95%)
Feb 27, 2007 27.34 27.50 26.62 26.72 515,790 -1.03(-3.71%)
Feb 26, 2007 27.92 27.92 27.68 27.75 69,266 -0.07(-0.27%)
Feb 23, 2007 27.86 27.86 27.76 27.83 60,831 -0.06(-0.22%)
Feb 22, 2007 27.97 27.98 27.78 27.89 114,762 -0.02(-0.08%)
Feb 21, 2007 27.84 27.92 27.79 27.91 94,570 +0.00(+0.00%)
Feb 20, 2007 27.82 27.94 27.70 27.91 59,809 +0.08(+0.28%)
Feb 16, 2007 27.80 27.83 27.72 27.83 405,117 -0.01(-0.03%)
Feb 15, 2007 27.81 27.86 27.76 27.84 391,571 +0.06(+0.21%)
Feb 14, 2007 27.62 27.84 27.62 27.78 885,764 +0.17(+0.61%)
Feb 13, 2007 27.48 27.61 27.45 27.61 62,020 +0.25(+0.92%)
Feb 12, 2007 27.50 27.50 27.32 27.36 60,397 -0.11(-0.41%)
Feb 09, 2007 27.70 27.72 27.37 27.48 87,669 -0.20(-0.73%)
Feb 08, 2007 27.65 27.70 27.58 27.68 130,097 -0.00(-0.01%)
Feb 07, 2007 27.67 27.75 27.63 27.68 60,575 +0.06(+0.23%)
Feb 06, 2007 27.65 27.66 27.54 27.62 58,020 -0.03(-0.10%)
Feb 05, 2007 27.59 27.65 27.55 27.65 65,687 +0.02(+0.07%)
Feb 02, 2007 27.63 27.64 27.58 27.63 68,755 +0.04(+0.14%)
Feb 01, 2007 27.50 27.59 27.44 27.59 100,448 +0.21(+0.76%)
Jan 31, 2007 27.16 27.47 27.15 27.38 77,956 +0.16(+0.59%)
Jan 30, 2007 27.09 27.22 26.82 27.22 201,408 +0.15(+0.55%)
Jan 29, 2007 27.10 27.19 27.03 27.07 120,896 +0.01(+0.04%)
Jan 26, 2007 27.16 27.16 26.95 27.06 270,419 -0.03(-0.10%)
Jan 25, 2007 27.36 27.37 27.04 27.09 125,497 -0.31(-1.14%)
Jan 24, 2007 27.22 27.41 27.20 27.40 1,310,946 +0.25(+0.94%)
Jan 23, 2007 27.07 27.21 27.02 27.15 1,000,142 +0.10(+0.38%)
Jan 22, 2007 27.17 27.20 26.98 27.05 359,622 -0.12(-0.43%)
Jan 19, 2007 27.11 27.20 27.08 27.16 104,793 +0.10(+0.38%)
Jan 18, 2007 27.22 27.23 27.05 27.06 94,058 -0.12(-0.45%)
Jan 17, 2007 27.15 27.29 27.15 27.18 33,994 -0.00(-0.01%)
Jan 16, 2007 27.24 27.27 27.15 27.19 120,896 +0.01(+0.03%)
Jan 12, 2007 27.09 27.22 27.07 27.18 33,227 +0.11(+0.40%)
Jan 11, 2007 26.94 27.12 26.89 27.07 47,540 +0.21(+0.79%)
Jan 10, 2007 26.70 26.87 26.68 26.86 67,477 +0.06(+0.21%)
Jan 09, 2007 26.87 26.87 26.68 26.80 161,791 +0.00(+0.01%)
Jan 08, 2007 26.77 26.82 26.64 26.80 110,416 +0.12(+0.44%)
Jan 05, 2007 26.83 26.83 26.65 26.68 105,049 -0.23(-0.84%)
Jan 04, 2007 26.83 26.98 26.76 26.91 73,100 +0.05(+0.20%)
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.