Skip to main content

DJ US Ishares ETF (NY: IYY )

132.09 -0.30 (-0.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.85 68.02 67.27 67.52 87,330 -0.87(-1.26%)
Apr 29, 2020 67.83 68.70 67.69 68.39 95,707 +1.93(+2.90%)
Apr 28, 2020 67.71 67.78 66.42 66.46 79,171 -0.26(-0.38%)
Apr 27, 2020 66.08 66.98 66.08 66.72 72,626 +1.09(+1.66%)
Apr 24, 2020 65.25 65.81 64.64 65.63 91,809 +0.92(+1.42%)
Apr 23, 2020 65.22 65.81 64.71 64.71 98,952 -0.06(-0.09%)
Apr 22, 2020 64.65 65.08 64.30 64.76 109,644 +1.32(+2.09%)
Apr 21, 2020 64.06 64.46 63.08 63.44 161,059 -1.80(-2.75%)
Apr 20, 2020 65.39 66.35 65.24 65.24 344,091 -1.17(-1.76%)
Apr 17, 2020 66.26 66.61 65.56 66.40 119,521 +1.72(+2.65%)
Apr 16, 2020 64.64 64.80 63.89 64.69 110,137 +0.31(+0.48%)
Apr 15, 2020 64.44 64.73 63.82 64.38 101,516 -1.43(-2.17%)
Apr 14, 2020 65.22 65.91 65.01 65.80 152,335 +1.96(+3.07%)
Apr 13, 2020 64.29 64.39 62.93 63.84 143,129 -0.77(-1.20%)
Apr 09, 2020 64.43 65.24 63.99 64.61 172,829 +1.08(+1.70%)
Apr 08, 2020 62.28 63.74 61.65 63.53 163,494 +2.19(+3.57%)
Apr 07, 2020 63.46 63.65 61.27 61.34 287,616 +0.11(+0.18%)
Apr 06, 2020 59.53 61.66 59.30 61.24 182,989 +3.98(+6.94%)
Apr 03, 2020 57.93 58.45 56.66 57.26 89,482 -0.95(-1.64%)
Apr 02, 2020 56.73 58.49 56.44 58.22 105,333 +1.19(+2.08%)
Apr 01, 2020 57.45 58.21 56.52 57.03 167,005 -2.61(-4.38%)
Mar 31, 2020 60.55 61.04 59.40 59.64 140,011 -1.03(-1.69%)
Mar 30, 2020 59.14 60.77 58.86 60.66 148,388 +1.82(+3.08%)
Mar 27, 2020 58.81 60.51 58.43 58.85 226,561 -1.73(-2.86%)
Mar 26, 2020 57.75 60.92 57.75 60.58 273,955 +3.27(+5.70%)
Mar 25, 2020 57.03 59.47 55.78 57.31 288,147 +0.69(+1.22%)
Mar 24, 2020 54.51 56.62 54.31 56.62 298,916 +5.15(+10.00%)
Mar 23, 2020 52.54 52.93 50.43 51.48 265,897 -1.67(-3.13%)
Mar 20, 2020 56.17 56.53 52.98 53.14 271,013 -2.22(-4.00%)
Mar 19, 2020 54.12 56.64 53.17 55.36 171,399 +0.71(+1.30%)
Mar 18, 2020 54.67 56.22 52.34 54.65 212,751 -3.45(-5.94%)
Mar 17, 2020 56.19 58.76 54.47 58.10 241,704 +3.11(+5.66%)
Mar 16, 2020 54.70 58.98 54.62 54.99 330,054 -7.57(-12.11%)
Mar 13, 2020 60.88 62.56 57.72 62.56 258,472 +5.06(+8.80%)
Mar 12, 2020 59.04 61.55 57.42 57.50 324,183 -6.15(-9.66%)
Mar 11, 2020 64.96 65.43 62.79 63.65 185,592 -3.22(-4.82%)
Mar 10, 2020 66.17 66.89 63.51 66.87 191,333 +3.05(+4.78%)
Mar 09, 2020 64.40 65.99 63.61 63.82 283,616 -5.45(-7.87%)
Mar 06, 2020 68.15 69.54 67.68 69.27 190,878 -1.27(-1.81%)
Mar 05, 2020 70.94 71.75 69.98 70.54 92,831 -2.39(-3.28%)
Mar 04, 2020 71.47 72.93 70.88 72.93 81,603 +2.88(+4.11%)
Mar 03, 2020 72.26 73.18 69.51 70.06 184,238 -1.90(-2.64%)
Mar 02, 2020 69.56 71.95 68.73 71.95 184,693 +2.93(+4.25%)
Feb 28, 2020 67.22 69.12 66.78 69.02 268,038 -0.64(-0.92%)
Feb 27, 2020 71.18 72.22 69.66 69.66 295,704 -3.05(-4.19%)
Feb 26, 2020 73.51 74.29 72.58 72.71 116,876 -0.42(-0.58%)
Feb 25, 2020 75.83 75.83 72.90 73.13 173,678 -2.36(-3.12%)
Feb 24, 2020 75.38 76.09 75.12 75.49 179,727 -2.51(-3.22%)
Feb 21, 2020 78.56 78.56 77.77 77.99 35,072 -0.82(-1.04%)
Feb 20, 2020 78.96 79.13 78.03 78.81 39,572 -0.26(-0.33%)
Feb 19, 2020 78.92 79.18 78.92 79.07 11,531 +0.46(+0.58%)
Feb 18, 2020 78.55 78.72 78.33 78.62 20,628 -0.21(-0.26%)
Feb 14, 2020 78.78 78.83 78.55 78.82 27,845 +0.14(+0.17%)
Feb 13, 2020 78.39 78.90 78.39 78.69 15,548 -0.06(-0.07%)
Feb 12, 2020 78.67 78.77 78.55 78.75 33,686 +0.51(+0.66%)
Feb 11, 2020 78.39 78.59 78.14 78.23 19,727 +0.23(+0.29%)
Feb 10, 2020 77.24 78.02 77.24 78.00 66,860 +0.53(+0.69%)
Feb 07, 2020 77.61 77.79 77.47 77.47 42,724 -0.44(-0.57%)
Feb 06, 2020 78.02 78.02 77.73 77.91 49,381 +0.23(+0.30%)
Feb 05, 2020 77.63 77.73 77.25 77.68 53,709 +0.79(+1.03%)
Feb 04, 2020 76.66 77.11 76.60 76.89 35,990 +1.15(+1.52%)
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.