Skip to main content

DJ US Ishares ETF (NY: IYY )

131.34 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 77.94 78.09 76.76 77.52 72,632 -1.27(-1.61%)
Oct 29, 2020 77.99 79.21 77.52 78.78 42,852 +1.13(+1.46%)
Oct 28, 2020 78.93 79.08 77.65 77.65 72,176 -2.80(-3.48%)
Oct 27, 2020 80.74 80.85 80.43 80.45 32,841 -0.21(-0.27%)
Oct 26, 2020 81.45 81.52 79.78 80.67 67,153 -1.47(-1.79%)
Oct 23, 2020 82.07 82.14 81.71 82.14 19,312 +0.26(+0.31%)
Oct 22, 2020 81.41 82.03 81.04 81.88 39,605 +0.37(+0.46%)
Oct 21, 2020 81.70 82.11 81.42 81.51 35,455 -0.24(-0.30%)
Oct 20, 2020 81.79 82.44 81.58 81.76 16,401 +0.42(+0.52%)
Oct 19, 2020 83.03 83.04 81.24 81.34 53,873 -1.33(-1.61%)
Oct 16, 2020 83.00 83.36 82.67 82.67 32,537 +0.02(+0.03%)
Oct 15, 2020 81.59 82.73 81.56 82.65 44,824 -0.17(-0.20%)
Oct 14, 2020 83.52 83.61 82.61 82.81 34,223 -0.45(-0.54%)
Oct 13, 2020 83.57 83.60 83.10 83.27 38,558 -0.45(-0.54%)
Oct 12, 2020 82.98 84.03 82.98 83.72 73,650 +1.31(+1.59%)
Oct 09, 2020 82.05 82.57 82.05 82.40 43,663 +0.68(+0.83%)
Oct 08, 2020 81.52 81.73 81.44 81.73 23,005 +0.64(+0.79%)
Oct 07, 2020 80.33 81.18 80.33 81.08 31,786 +1.35(+1.69%)
Oct 06, 2020 80.90 80.99 79.55 79.74 27,470 -0.97(-1.20%)
Oct 05, 2020 79.95 80.71 79.95 80.71 50,200 +1.40(+1.77%)
Oct 02, 2020 78.60 79.71 78.60 79.31 38,835 -0.70(-0.88%)
Oct 01, 2020 80.10 80.22 79.57 80.01 84,265 +0.61(+0.77%)
Sep 30, 2020 78.82 80.08 78.82 79.40 47,315 +0.62(+0.79%)
Sep 29, 2020 79.24 79.27 78.67 78.78 33,156 -0.28(-0.36%)
Sep 28, 2020 78.83 79.33 78.77 79.06 23,945 +1.21(+1.55%)
Sep 25, 2020 76.39 77.97 76.30 77.85 51,430 +1.34(+1.76%)
Sep 24, 2020 76.09 77.26 75.73 76.51 49,020 +0.15(+0.20%)
Sep 23, 2020 78.46 78.46 76.25 76.36 52,353 -1.91(-2.44%)
Sep 22, 2020 77.79 78.31 77.47 78.27 30,065 +0.79(+1.02%)
Sep 21, 2020 77.05 77.47 76.26 77.47 140,549 -0.90(-1.15%)
Sep 18, 2020 79.41 79.41 77.67 78.38 39,626 -0.70(-0.88%)
Sep 17, 2020 78.57 79.41 78.47 79.07 80,880 -0.78(-0.98%)
Sep 16, 2020 80.57 80.85 79.81 79.85 110,680 -0.34(-0.43%)
Sep 15, 2020 80.37 80.52 79.90 80.20 77,906 +0.45(+0.57%)
Sep 14, 2020 79.48 79.99 79.21 79.74 89,581 +1.18(+1.50%)
Sep 11, 2020 78.90 79.13 77.84 78.57 34,357 +0.00(+0.01%)
Sep 10, 2020 80.42 80.44 78.43 78.56 51,619 -1.24(-1.56%)
Sep 09, 2020 79.18 80.40 79.11 79.80 98,634 +1.48(+1.90%)
Sep 08, 2020 78.93 79.32 78.22 78.32 83,380 -2.27(-2.81%)
Sep 04, 2020 81.53 81.78 78.80 80.59 139,957 -0.72(-0.89%)
Sep 03, 2020 83.80 83.80 80.65 81.31 94,079 -2.97(-3.52%)
Sep 02, 2020 83.70 84.31 83.16 84.27 36,698 +1.21(+1.46%)
Sep 01, 2020 82.52 83.06 82.44 83.06 25,620 +0.67(+0.81%)
Aug 31, 2020 82.44 82.76 82.39 82.39 34,139 -0.18(-0.22%)
Aug 28, 2020 82.47 82.57 82.06 82.57 33,724 +0.53(+0.65%)
Aug 27, 2020 81.83 82.38 81.66 82.04 34,319 +0.28(+0.34%)
Aug 26, 2020 81.13 81.83 81.05 81.77 23,531 +0.80(+0.99%)
Aug 25, 2020 80.97 80.99 80.62 80.97 22,074 +0.33(+0.41%)
Aug 24, 2020 80.55 80.64 80.31 80.64 127,076 +0.71(+0.88%)
Aug 21, 2020 79.69 79.97 79.62 79.93 34,989 +0.21(+0.26%)
Aug 20, 2020 78.93 79.79 78.93 79.72 28,069 +0.26(+0.32%)
Aug 19, 2020 79.77 80.00 79.32 79.47 29,329 -0.29(-0.36%)
Aug 18, 2020 79.70 79.93 79.40 79.75 38,340 +0.12(+0.16%)
Aug 17, 2020 79.55 79.70 79.50 79.63 35,623 +0.32(+0.41%)
Aug 14, 2020 79.28 79.49 79.12 79.31 22,342 -0.03(-0.04%)
Aug 13, 2020 79.24 79.66 79.13 79.34 43,032 -0.12(-0.15%)
Aug 12, 2020 78.95 79.62 78.95 79.46 45,696 +1.15(+1.46%)
Aug 11, 2020 79.38 79.49 78.31 78.31 52,534 -0.68(-0.86%)
Aug 10, 2020 79.01 79.04 78.42 78.99 102,017 +0.28(+0.35%)
Aug 07, 2020 78.55 78.76 78.26 78.71 24,661 +0.01(+0.02%)
Aug 06, 2020 78.25 78.70 78.07 78.70 47,575 +0.46(+0.58%)
Aug 05, 2020 78.24 78.30 78.08 78.24 44,305 +0.55(+0.71%)
Aug 04, 2020 77.39 77.70 77.29 77.69 36,300 +0.26(+0.34%)
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.