Skip to main content

DJ US Ishares ETF (NY: IYY )

132.70 +0.36 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.35 49.41 49.04 49.04 73,363 -0.11(-0.23%)
Nov 29, 2016 49.04 49.27 48.98 49.15 49,979 +0.08(+0.17%)
Nov 28, 2016 49.19 49.27 49.03 49.07 55,665 -0.26(-0.53%)
Nov 25, 2016 49.18 49.33 49.13 49.33 46,187 +0.20(+0.41%)
Nov 23, 2016 49.12 49.12 49.12 0 +0.04(+0.08%)
Nov 22, 2016 49.07 49.12 48.88 49.08 87,500 +0.13(+0.27%)
Nov 21, 2016 48.75 48.96 48.74 48.95 47,165 +0.39(+0.81%)
Nov 18, 2016 48.73 48.73 48.54 48.56 28,191 -0.12(-0.25%)
Nov 17, 2016 48.49 48.70 48.49 48.68 49,126 +0.23(+0.48%)
Nov 16, 2016 48.30 48.46 48.30 48.45 69,066 -0.07(-0.14%)
Nov 15, 2016 48.22 48.51 48.19 48.51 91,312 +0.39(+0.82%)
Nov 14, 2016 48.12 48.22 47.95 48.12 96,059 +0.07(+0.15%)
Nov 11, 2016 47.91 48.08 47.76 48.05 238,479 -0.04(-0.07%)
Nov 10, 2016 48.19 48.38 47.69 48.08 128,868 +0.13(+0.28%)
Nov 09, 2016 47.07 48.07 47.07 47.95 215,858 +0.58(+1.23%)
Nov 08, 2016 47.07 47.51 47.03 47.37 70,585 +0.21(+0.45%)
Nov 07, 2016 46.81 47.18 46.81 47.15 48,697 +0.99(+2.15%)
Nov 04, 2016 46.21 46.46 46.15 46.16 63,572 -0.04(-0.10%)
Nov 03, 2016 46.34 46.52 46.13 46.20 99,666 -0.24(-0.52%)
Nov 02, 2016 46.62 46.70 46.38 46.45 25,541 -0.18(-0.38%)
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.