Skip to main content

DJ US Ishares ETF (NY: IYY )

132.67 +0.33 (+0.25%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 97.22 98.55 97.22 98.51 31,699 +1.50(+1.54%)
Mar 30, 2023 97.13 97.20 96.70 97.02 34,530 +0.54(+0.56%)
Mar 29, 2023 96.05 96.53 95.89 96.47 38,687 +1.38(+1.45%)
Mar 28, 2023 95.12 95.26 94.67 95.10 18,519 -0.20(-0.21%)
Mar 27, 2023 95.61 95.84 95.11 95.29 33,073 +0.29(+0.30%)
Mar 24, 2023 94.05 95.01 93.68 95.01 32,964 +0.45(+0.48%)
Mar 23, 2023 95.02 95.88 93.86 94.56 35,720 +0.25(+0.27%)
Mar 22, 2023 96.18 96.64 94.30 94.30 49,313 -1.62(-1.69%)
Mar 21, 2023 95.49 96.09 95.28 95.92 28,375 +1.31(+1.39%)
Mar 20, 2023 94.01 94.74 93.87 94.61 28,885 +0.84(+0.90%)
Mar 17, 2023 94.67 94.68 93.50 93.76 19,746 -1.14(-1.20%)
Mar 16, 2023 92.81 94.99 92.66 94.90 112,916 +1.66(+1.78%)
Mar 15, 2023 92.74 93.32 92.01 93.24 95,939 -0.77(-0.81%)
Mar 14, 2023 93.75 94.41 92.87 94.01 39,350 +1.57(+1.70%)
Mar 13, 2023 91.55 93.46 91.21 92.44 69,091 -0.17(-0.18%)
Mar 10, 2023 93.94 94.31 92.27 92.61 39,839 -1.59(-1.69%)
Mar 09, 2023 96.12 96.54 93.97 94.20 33,337 -1.83(-1.91%)
Mar 08, 2023 95.93 96.26 95.51 96.03 55,667 +0.11(+0.11%)
Mar 07, 2023 97.32 97.32 95.79 95.92 40,457 -1.48(-1.52%)
Mar 06, 2023 97.62 98.14 97.29 97.40 26,648 -0.01(-0.01%)
Mar 03, 2023 96.27 97.49 96.27 97.41 11,998 +1.57(+1.64%)
Mar 02, 2023 94.71 96.06 94.58 95.84 34,076 +0.69(+0.72%)
Mar 01, 2023 95.43 95.64 94.88 95.16 26,159 -0.56(-0.58%)
Feb 28, 2023 95.78 96.17 95.60 95.72 29,077 -0.09(-0.10%)
Feb 27, 2023 96.03 96.63 95.63 95.81 40,080 +0.25(+0.26%)
Feb 24, 2023 95.30 95.70 94.89 95.56 24,572 -0.99(-1.03%)
Feb 23, 2023 96.80 96.85 95.49 96.55 23,137 +0.53(+0.55%)
Feb 22, 2023 96.14 96.61 95.80 96.02 24,135 -0.12(-0.12%)
Feb 21, 2023 97.22 97.34 96.13 96.14 28,549 -1.97(-2.01%)
Feb 17, 2023 97.97 98.19 97.44 98.11 17,096 -0.39(-0.40%)
Feb 16, 2023 98.79 99.56 98.46 98.50 46,487 -1.28(-1.28%)
Feb 15, 2023 98.90 99.78 98.81 99.78 42,690 +0.42(+0.42%)
Feb 14, 2023 98.90 99.86 98.52 99.36 29,853 +0.10(+0.10%)
Feb 13, 2023 98.38 99.29 98.24 99.26 34,845 +1.12(+1.14%)
Feb 10, 2023 97.71 98.24 97.43 98.14 18,535 +0.14(+0.14%)
Feb 09, 2023 99.88 99.88 97.76 98.00 30,870 -0.94(-0.95%)
Feb 08, 2023 99.68 99.71 98.81 98.94 85,074 -1.07(-1.07%)
Feb 07, 2023 98.54 100.31 98.18 100.01 27,812 +1.27(+1.28%)
Feb 06, 2023 98.72 98.98 98.35 98.75 20,914 -0.68(-0.68%)
Feb 03, 2023 99.16 100.51 99.14 99.42 26,337 -1.08(-1.07%)
Feb 02, 2023 100.03 100.89 99.68 100.50 33,216 +1.49(+1.51%)
Feb 01, 2023 97.54 99.66 97.01 99.01 75,202 +1.17(+1.19%)
Jan 31, 2023 96.55 97.85 96.49 97.85 27,035 +1.44(+1.50%)
Jan 30, 2023 97.00 97.46 96.36 96.40 38,200 -1.25(-1.28%)
Jan 27, 2023 97.06 98.13 97.06 97.65 34,124 +0.31(+0.32%)
Jan 26, 2023 96.91 97.34 96.29 97.34 32,063 +1.12(+1.16%)
Jan 25, 2023 95.26 96.30 94.62 96.22 78,490 -0.02(-0.02%)
Jan 24, 2023 95.93 96.41 95.35 96.24 18,266 -0.13(-0.13%)
Jan 23, 2023 95.33 96.74 95.33 96.36 117,385 +1.20(+1.26%)
Jan 20, 2023 93.77 95.17 93.36 95.17 57,835 +1.80(+1.92%)
Jan 19, 2023 93.57 93.86 93.07 93.37 26,384 -0.76(-0.80%)
Jan 18, 2023 95.96 96.17 94.13 94.13 56,842 -1.49(-1.55%)
Jan 17, 2023 95.64 96.14 95.48 95.61 142,842 -0.15(-0.16%)
Jan 13, 2023 94.63 95.83 94.52 95.77 94,480 +0.39(+0.41%)
Jan 12, 2023 95.20 95.67 94.41 95.37 26,223 +0.42(+0.44%)
Jan 11, 2023 94.12 94.95 94.00 94.95 22,384 +1.27(+1.35%)
Jan 10, 2023 92.92 93.70 92.87 93.69 33,435 +0.63(+0.67%)
Jan 09, 2023 93.66 94.38 93.00 93.06 60,226 +0.07(+0.07%)
Jan 06, 2023 91.71 93.24 91.05 92.99 33,234 +2.02(+2.22%)
Jan 05, 2023 91.59 91.59 90.84 90.97 41,156 -1.10(-1.19%)
Jan 04, 2023 91.83 92.52 91.31 92.07 105,577 +0.78(+0.86%)
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.