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 (%)
Oct 31, 2019 70.64 70.64 70.13 70.42 36,290 -0.23(-0.33%)
Oct 30, 2019 70.56 70.74 70.30 70.66 45,721 +0.21(+0.30%)
Oct 29, 2019 70.40 70.69 70.39 70.45 59,538 -0.08(-0.12%)
Oct 28, 2019 70.37 70.61 70.37 70.53 19,995 +0.39(+0.56%)
Oct 25, 2019 69.63 70.16 69.63 70.14 22,454 +0.34(+0.49%)
Oct 24, 2019 69.87 69.87 69.58 69.80 27,146 +0.17(+0.25%)
Oct 23, 2019 69.36 69.62 69.36 69.62 20,771 +0.17(+0.25%)
Oct 22, 2019 69.79 69.86 69.45 69.45 23,927 -0.27(-0.38%)
Oct 21, 2019 69.55 69.73 69.55 69.72 17,781 +0.44(+0.63%)
Oct 18, 2019 69.37 69.49 68.98 69.28 42,770 -0.24(-0.34%)
Oct 17, 2019 69.52 69.72 69.38 69.52 46,491 +0.23(+0.33%)
Oct 16, 2019 69.36 69.41 69.22 69.29 20,407 -0.18(-0.26%)
Oct 15, 2019 69.06 69.61 69.04 69.47 26,198 +0.67(+0.97%)
Oct 14, 2019 68.81 68.90 68.73 68.80 74,475 -0.06(-0.09%)
Oct 11, 2019 68.79 69.38 68.79 68.86 94,308 +0.77(+1.13%)
Oct 10, 2019 67.68 68.33 67.68 68.09 64,486 +0.43(+0.64%)
Oct 09, 2019 67.60 67.87 67.48 67.66 36,174 +0.57(+0.85%)
Oct 08, 2019 67.64 67.75 67.09 67.09 46,574 -1.01(-1.49%)
Oct 07, 2019 68.13 68.56 68.11 68.11 58,772 -0.28(-0.41%)
Oct 04, 2019 67.71 68.43 67.71 68.39 25,020 +0.94(+1.39%)
Oct 03, 2019 66.92 67.46 66.24 67.45 66,364 +0.50(+0.75%)
Oct 02, 2019 67.76 67.76 66.67 66.95 52,816 -1.17(-1.72%)
Oct 01, 2019 69.17 69.31 68.12 68.12 54,035 -0.87(-1.26%)
Sep 30, 2019 68.86 69.13 68.83 68.99 37,787 +0.38(+0.56%)
Sep 27, 2019 69.23 69.23 68.31 68.61 33,788 -0.41(-0.59%)
Sep 26, 2019 69.25 69.25 68.74 69.02 18,925 -0.21(-0.31%)
Sep 25, 2019 68.78 69.26 68.45 69.23 115,261 +0.47(+0.68%)
Sep 24, 2019 69.69 69.73 68.59 68.76 57,055 -0.66(-0.94%)
Sep 23, 2019 69.11 69.54 69.11 69.42 16,414 -0.06(-0.08%)
Sep 20, 2019 69.89 69.89 69.40 69.48 24,701 -0.29(-0.41%)
Sep 19, 2019 69.83 70.04 69.73 69.76 25,174 +0.05(+0.07%)
Sep 18, 2019 69.64 69.71 69.11 69.71 27,655 -0.01(-0.02%)
Sep 17, 2019 69.54 69.73 69.47 69.73 15,626 +0.15(+0.21%)
Sep 16, 2019 69.42 69.59 69.42 69.58 15,250 -0.13(-0.19%)
Sep 13, 2019 69.89 69.92 69.65 69.71 21,050 -0.08(-0.11%)
Sep 12, 2019 69.79 69.99 69.61 69.79 27,689 +0.30(+0.43%)
Sep 11, 2019 69.07 69.49 69.07 69.49 22,858 +0.60(+0.87%)
Sep 10, 2019 68.76 68.89 68.58 68.89 33,076 -0.10(-0.15%)
Sep 09, 2019 69.16 69.16 68.84 68.99 28,031 +0.02(+0.03%)
Sep 06, 2019 69.08 69.12 68.87 68.97 25,990 +0.07(+0.10%)
Sep 05, 2019 68.64 69.14 68.64 68.90 66,898 +0.89(+1.31%)
Sep 04, 2019 67.79 68.02 67.76 68.01 53,465 +0.73(+1.08%)
Sep 03, 2019 67.34 67.46 67.05 67.29 46,497 -0.48(-0.71%)
Aug 30, 2019 68.05 68.06 67.50 67.77 40,811 +0.05(+0.08%)
Aug 29, 2019 67.49 67.85 67.30 67.72 37,535 +0.87(+1.29%)
Aug 28, 2019 66.25 66.86 66.10 66.85 30,716 +0.43(+0.65%)
Aug 27, 2019 66.98 67.06 66.32 66.42 40,860 -0.25(-0.38%)
Aug 26, 2019 66.62 66.67 66.20 66.67 83,745 +0.68(+1.04%)
Aug 23, 2019 67.41 67.79 65.71 65.99 50,477 -1.76(-2.60%)
Aug 22, 2019 67.98 67.98 67.32 67.75 24,315 -0.00(-0.00%)
Aug 21, 2019 67.76 67.84 67.58 67.75 27,139 +0.54(+0.80%)
Aug 20, 2019 67.59 67.66 67.22 67.22 67,250 -0.46(-0.68%)
Aug 19, 2019 67.79 67.84 67.55 67.68 36,816 +0.76(+1.14%)
Aug 16, 2019 66.32 67.03 66.32 66.91 42,315 +0.97(+1.47%)
Aug 15, 2019 66.11 66.12 65.47 65.95 115,928 +0.07(+0.10%)
Aug 14, 2019 66.76 66.82 65.78 65.88 78,873 -1.83(-2.70%)
Aug 13, 2019 66.61 68.14 66.61 67.71 80,220 +0.90(+1.34%)
Aug 12, 2019 67.28 67.34 66.60 66.81 174,851 -0.83(-1.23%)
Aug 09, 2019 67.88 67.94 67.26 67.65 76,897 -0.45(-0.66%)
Aug 08, 2019 67.22 68.10 67.11 68.10 123,102 +1.26(+1.88%)
Aug 07, 2019 66.07 66.95 65.48 66.84 73,402 +0.07(+0.11%)
Aug 06, 2019 66.37 66.77 65.96 66.77 58,280 +0.88(+1.33%)
Aug 05, 2019 66.78 66.78 65.35 65.89 134,222 -1.98(-2.92%)
Aug 02, 2019 68.25 68.25 67.51 67.87 57,995 -0.57(-0.83%)
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.