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 (%)
Mar 31, 2016 45.05 45.18 45.00 45.02 97,983 -0.03(-0.07%)
Mar 30, 2016 45.12 45.25 45.01 45.05 109,666 +0.15(+0.33%)
Mar 29, 2016 44.36 44.90 44.28 44.90 28,483 +0.47(+1.06%)
Mar 28, 2016 44.48 44.51 44.32 44.44 42,806 +0.02(+0.05%)
Mar 24, 2016 44.12 44.41 44.41 44.41 32,786 -0.03(-0.07%)
Mar 23, 2016 44.59 44.65 44.39 44.44 88,291 -0.31(-0.70%)
Mar 22, 2016 44.56 44.86 44.55 44.76 30,136 +0.00(+0.01%)
Mar 21, 2016 44.63 44.84 44.57 44.75 88,439 +0.05(+0.12%)
Mar 18, 2016 44.75 44.77 44.61 44.70 38,613 +0.16(+0.36%)
Mar 17, 2016 44.21 44.63 44.07 44.54 64,981 +0.32(+0.73%)
Mar 16, 2016 43.90 44.26 43.82 44.22 28,054 +0.31(+0.70%)
Mar 15, 2016 43.81 43.92 43.74 43.91 35,000 -0.21(-0.47%)
Mar 14, 2016 43.97 44.15 43.92 44.11 37,338 +0.00(+0.01%)
Mar 11, 2016 43.80 44.11 43.75 44.11 35,700 +0.75(+1.73%)
Mar 10, 2016 43.52 43.69 42.92 43.36 46,565 -0.00(-0.01%)
Mar 09, 2016 43.40 43.46 43.24 43.36 41,607 +0.20(+0.46%)
Mar 08, 2016 43.42 43.51 43.14 43.17 43,637 -0.48(-1.09%)
Mar 07, 2016 43.40 43.75 43.40 43.64 86,235 +0.03(+0.06%)
Mar 04, 2016 43.56 43.81 43.34 43.62 46,053 +0.14(+0.33%)
Mar 03, 2016 43.27 43.48 43.11 43.47 50,542 +0.20(+0.46%)
Mar 02, 2016 43.01 43.27 42.93 43.27 90,951 +0.22(+0.52%)
Mar 01, 2016 42.41 43.05 42.36 43.05 45,977 +0.99(+2.36%)
Feb 29, 2016 42.40 42.62 42.06 42.06 26,214 -0.31(-0.74%)
Feb 26, 2016 42.67 42.67 42.32 42.37 63,626 -0.02(-0.04%)
Feb 25, 2016 42.05 42.40 41.89 42.39 50,999 +0.44(+1.05%)
Feb 24, 2016 41.31 41.95 41.12 41.95 34,568 +0.23(+0.54%)
Feb 23, 2016 42.09 42.15 41.69 41.72 42,317 -0.52(-1.23%)
Feb 22, 2016 42.04 42.30 42.04 42.24 42,042 +0.60(+1.44%)
Feb 19, 2016 41.46 41.66 41.27 41.64 73,437 -0.01(-0.03%)
Feb 18, 2016 41.90 41.90 41.60 41.65 24,823 -0.15(-0.37%)
Feb 17, 2016 41.44 41.86 41.44 41.81 101,365 +0.67(+1.64%)
Feb 16, 2016 40.87 41.14 40.67 41.13 138,404 +0.81(+2.02%)
Feb 12, 2016 40.07 40.32 40.32 40.32 72,526 +0.63(+1.60%)
Feb 11, 2016 39.49 39.84 39.25 39.69 418,024 -0.44(-1.10%)
Feb 10, 2016 40.33 40.62 40.10 40.13 35,908 +0.00(+0.01%)
Feb 09, 2016 39.69 40.43 39.69 40.12 120,213 -0.04(-0.09%)
Feb 08, 2016 40.30 40.30 39.62 40.16 112,986 -0.59(-1.44%)
Feb 05, 2016 41.46 41.46 40.64 40.74 35,581 -0.87(-2.09%)
Feb 04, 2016 41.40 41.83 41.37 41.61 38,674 +0.12(+0.28%)
Feb 03, 2016 41.56 41.57 40.63 41.50 81,186 +0.21(+0.50%)
Feb 02, 2016 41.74 41.74 41.21 41.29 117,948 -0.81(-1.93%)
Feb 01, 2016 41.85 42.26 41.72 42.10 56,721 +0.09(+0.22%)
Jan 29, 2016 41.23 42.06 41.23 42.01 97,032 +0.96(+2.34%)
Jan 28, 2016 41.32 41.32 40.73 41.05 136,856 +0.16(+0.38%)
Jan 27, 2016 41.24 41.58 40.72 40.89 142,928 -0.47(-1.14%)
Jan 26, 2016 40.93 41.39 40.92 41.37 68,786 +0.62(+1.52%)
Jan 25, 2016 41.29 41.32 40.73 40.74 2,943,875 -0.65(-1.57%)
Jan 22, 2016 41.18 41.48 41.09 41.40 85,092 +0.83(+2.06%)
Jan 21, 2016 40.44 41.02 40.14 40.56 210,931 +0.13(+0.32%)
Jan 20, 2016 40.19 40.76 39.29 40.43 270,202 -0.39(-0.96%)
Jan 19, 2016 41.31 41.31 40.47 40.82 268,344 -0.02(-0.05%)
Jan 15, 2016 40.63 40.85 40.85 40.85 181,889 -0.91(-2.18%)
Jan 14, 2016 41.24 41.98 40.83 41.75 172,337 +0.67(+1.63%)
Jan 13, 2016 42.37 42.40 40.95 41.09 155,001 -1.09(-2.59%)
Jan 12, 2016 42.27 42.40 41.64 42.18 69,451 +0.28(+0.67%)
Jan 11, 2016 42.11 42.13 41.42 41.90 105,200 +0.07(+0.16%)
Jan 08, 2016 42.64 42.70 41.83 41.83 90,985 -0.50(-1.19%)
Jan 07, 2016 42.63 43.02 42.26 42.34 205,642 -1.08(-2.50%)
Jan 06, 2016 43.32 43.61 43.18 43.42 364,393 -0.53(-1.21%)
Jan 05, 2016 43.99 44.09 43.72 43.95 303,111 +0.10(+0.22%)
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.