Skip to main content

DJ US Ishares ETF (NY: IYY )

132.70 +0.36 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 100.33 100.90 100.21 100.90 11,251 +0.73(+0.73%)
Oct 30, 2023 99.67 100.44 99.44 100.17 31,727 +1.11(+1.12%)
Oct 27, 2023 99.91 99.96 98.72 99.06 31,122 -0.49(-0.49%)
Oct 26, 2023 100.47 100.66 99.30 99.54 34,958 -1.13(-1.12%)
Oct 25, 2023 101.71 101.71 100.58 100.67 32,144 -1.58(-1.54%)
Oct 24, 2023 102.01 102.38 101.60 102.25 34,264 +0.75(+0.74%)
Oct 23, 2023 101.19 102.39 100.83 101.50 37,100 -0.20(-0.19%)
Oct 20, 2023 102.79 102.87 101.67 101.69 35,572 -1.35(-1.31%)
Oct 19, 2023 104.12 104.46 102.81 103.04 37,980 -0.85(-0.82%)
Oct 18, 2023 104.92 105.10 103.69 103.89 81,129 -1.49(-1.42%)
Oct 17, 2023 104.51 105.89 104.51 105.39 18,827 +0.07(+0.06%)
Oct 16, 2023 104.65 105.56 104.65 105.32 29,847 +1.14(+1.09%)
Oct 13, 2023 105.13 105.15 103.91 104.18 16,403 -0.61(-0.59%)
Oct 12, 2023 105.66 105.66 104.34 104.80 19,675 -0.80(-0.76%)
Oct 11, 2023 105.47 105.60 104.86 105.60 29,843 +0.46(+0.43%)
Oct 10, 2023 104.69 105.75 104.69 105.14 19,067 +0.64(+0.62%)
Oct 09, 2023 103.54 104.64 103.33 104.50 24,847 +0.64(+0.61%)
Oct 06, 2023 101.92 104.21 101.83 103.86 18,994 +1.26(+1.23%)
Oct 05, 2023 102.56 102.82 101.87 102.61 68,977 -0.14(-0.13%)
Oct 04, 2023 102.00 102.80 101.69 102.74 28,367 +0.86(+0.85%)
Oct 03, 2023 102.77 102.95 101.61 101.88 29,561 -1.50(-1.45%)
Oct 02, 2023 103.46 103.68 102.78 103.38 30,431 -0.17(-0.16%)
Sep 29, 2023 104.60 104.60 103.23 103.55 80,282 -0.18(-0.17%)
Sep 28, 2023 102.89 104.08 102.87 103.72 27,082 +0.67(+0.65%)
Sep 27, 2023 103.31 103.33 102.20 103.05 33,949 +0.06(+0.06%)
Sep 26, 2023 103.82 103.91 102.81 102.99 28,238 -1.45(-1.38%)
Sep 25, 2023 103.73 104.47 104.01 104.44 29,633 +0.36(+0.34%)
Sep 22, 2023 104.53 104.92 103.98 104.08 40,581 -0.21(-0.20%)
Sep 21, 2023 105.33 105.52 104.27 104.29 26,353 -1.80(-1.69%)
Sep 20, 2023 107.40 107.42 106.08 106.08 31,649 -0.96(-0.89%)
Sep 19, 2023 107.26 107.26 106.46 107.04 30,075 -0.27(-0.25%)
Sep 18, 2023 107.10 107.61 107.05 107.31 22,590 +0.04(+0.04%)
Sep 15, 2023 108.24 108.24 107.16 107.27 17,664 -1.26(-1.16%)
Sep 14, 2023 108.30 108.62 107.96 108.53 20,299 +0.92(+0.86%)
Sep 13, 2023 107.61 107.90 107.37 107.61 19,098 +0.06(+0.06%)
Sep 12, 2023 107.75 108.19 107.49 107.55 27,851 -0.58(-0.54%)
Sep 11, 2023 108.06 108.25 107.73 108.13 31,112 +0.64(+0.60%)
Sep 08, 2023 107.40 107.79 107.28 107.49 16,213 +0.16(+0.15%)
Sep 07, 2023 106.81 107.41 106.81 107.33 130,380 -0.32(-0.29%)
Sep 06, 2023 108.20 108.25 107.15 107.64 20,888 -0.74(-0.68%)
Sep 05, 2023 108.79 108.80 108.38 108.38 30,457 -0.52(-0.48%)
Sep 01, 2023 109.36 109.42 108.63 108.91 26,391 +0.22(+0.20%)
Aug 31, 2023 108.95 109.18 108.65 108.69 46,825 -0.02(-0.02%)
Aug 30, 2023 108.30 108.83 108.30 108.71 22,351 +0.48(+0.45%)
Aug 29, 2023 106.67 108.31 106.61 108.23 32,118 +1.55(+1.45%)
Aug 28, 2023 106.51 106.78 106.26 106.68 55,069 +0.70(+0.66%)
Aug 25, 2023 105.63 106.20 104.81 105.98 40,879 +0.68(+0.65%)
Aug 24, 2023 107.09 107.09 105.30 105.30 60,721 -1.38(-1.30%)
Aug 23, 2023 105.70 106.84 105.70 106.68 23,075 +1.16(+1.09%)
Aug 22, 2023 106.27 106.27 105.43 105.52 34,840 -0.31(-0.29%)
Aug 21, 2023 105.39 105.99 104.98 105.83 59,110 +0.69(+0.66%)
Aug 18, 2023 104.36 105.40 104.28 105.14 51,122 -0.03(-0.03%)
Aug 17, 2023 106.32 106.32 105.07 105.17 22,635 -0.79(-0.75%)
Aug 16, 2023 106.62 107.02 105.96 105.96 81,230 -0.84(-0.79%)
Aug 15, 2023 107.52 107.65 106.63 106.80 116,297 -1.22(-1.13%)
Aug 14, 2023 107.27 108.03 107.21 108.02 26,875 +0.59(+0.55%)
Aug 11, 2023 107.25 107.74 107.00 107.43 28,914 -0.17(-0.16%)
Aug 10, 2023 108.20 108.86 107.46 107.59 23,063 +0.11(+0.10%)
Aug 09, 2023 108.47 108.47 107.49 107.49 19,882 -0.83(-0.77%)
Aug 08, 2023 108.08 108.39 107.46 108.31 40,467 -0.49(-0.45%)
Aug 07, 2023 108.33 108.83 108.18 108.81 33,723 +0.91(+0.84%)
Aug 04, 2023 109.09 109.34 107.82 107.90 51,905 -0.67(-0.62%)
Aug 03, 2023 108.19 108.88 108.07 108.57 25,231 -0.19(-0.17%)
Aug 02, 2023 109.42 109.48 108.56 108.76 30,175 -1.56(-1.41%)
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.