Skip to main content

DJ US Ishares ETF (NY: IYY )

132.34 +1.00 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.84 68.02 67.26 67.52 87,339 -0.86(-1.26%)
Apr 29, 2020 67.82 68.69 67.69 68.38 95,717 +1.93(+2.90%)
Apr 28, 2020 67.71 67.77 66.41 66.45 79,179 -0.26(-0.38%)
Apr 27, 2020 66.07 66.97 66.07 66.71 72,633 +1.09(+1.66%)
Apr 24, 2020 65.25 65.81 64.63 65.62 91,818 +0.92(+1.42%)
Apr 23, 2020 65.21 65.80 64.70 64.70 98,963 -0.06(-0.09%)
Apr 22, 2020 64.64 65.08 64.30 64.76 109,655 +1.32(+2.09%)
Apr 21, 2020 64.05 64.46 63.08 63.43 161,076 -1.80(-2.75%)
Apr 20, 2020 65.38 66.34 65.23 65.23 344,127 -1.17(-1.76%)
Apr 17, 2020 66.25 66.60 65.55 66.40 119,533 +1.72(+2.65%)
Apr 16, 2020 64.63 64.79 63.88 64.68 110,148 +0.31(+0.48%)
Apr 15, 2020 64.43 64.72 63.81 64.37 101,527 -1.43(-2.17%)
Apr 14, 2020 65.21 65.90 65.00 65.80 152,351 +1.96(+3.07%)
Apr 13, 2020 64.28 64.38 62.92 63.83 143,143 -0.77(-1.20%)
Apr 09, 2020 64.42 65.24 63.98 64.61 172,847 +1.08(+1.70%)
Apr 08, 2020 62.27 63.73 61.65 63.53 163,511 +2.19(+3.57%)
Apr 07, 2020 63.46 63.65 61.26 61.34 287,646 +0.11(+0.18%)
Apr 06, 2020 59.53 61.66 59.29 61.23 183,008 +3.98(+6.94%)
Apr 03, 2020 57.92 58.44 56.66 57.25 89,491 -0.95(-1.64%)
Apr 02, 2020 56.72 58.48 56.43 58.21 105,343 +1.19(+2.08%)
Apr 01, 2020 57.45 58.20 56.51 57.02 167,023 -2.61(-4.38%)
Mar 31, 2020 60.54 61.03 59.39 59.63 140,025 -1.03(-1.69%)
Mar 30, 2020 59.14 60.76 58.85 60.66 148,403 +1.82(+3.08%)
Mar 27, 2020 58.80 60.50 58.42 58.84 226,584 -1.73(-2.86%)
Mar 26, 2020 57.75 60.92 57.75 60.57 273,983 +3.27(+5.70%)
Mar 25, 2020 57.03 59.46 55.78 57.31 288,177 +0.69(+1.22%)
Mar 24, 2020 54.50 56.62 54.30 56.62 298,947 +5.15(+10.00%)
Mar 23, 2020 52.53 52.92 50.43 51.47 265,924 -1.67(-3.13%)
Mar 20, 2020 56.17 56.52 52.97 53.14 271,041 -2.22(-4.00%)
Mar 19, 2020 54.11 56.64 53.16 55.35 171,417 +0.71(+1.30%)
Mar 18, 2020 54.67 56.21 52.34 54.64 212,773 -3.45(-5.94%)
Mar 17, 2020 56.18 58.75 54.46 58.10 241,728 +3.11(+5.66%)
Mar 16, 2020 54.69 58.97 54.62 54.98 330,088 -7.57(-12.11%)
Mar 13, 2020 60.87 62.55 57.72 62.55 258,499 +5.06(+8.80%)
Mar 12, 2020 59.04 61.55 57.41 57.49 324,217 -6.15(-9.66%)
Mar 11, 2020 64.95 65.43 62.78 63.64 185,611 -3.22(-4.82%)
Mar 10, 2020 66.16 66.88 63.51 66.86 191,353 +3.05(+4.78%)
Mar 09, 2020 64.39 65.99 63.60 63.81 283,645 -5.45(-7.87%)
Mar 06, 2020 68.14 69.53 67.67 69.26 190,898 -1.27(-1.81%)
Mar 05, 2020 70.94 71.75 69.97 70.54 92,840 -2.39(-3.28%)
Mar 04, 2020 71.46 72.93 70.88 72.93 81,612 +2.88(+4.11%)
Mar 03, 2020 72.25 73.18 69.50 70.05 184,257 -1.90(-2.64%)
Mar 02, 2020 69.55 71.94 68.73 71.94 184,712 +2.93(+4.25%)
Feb 28, 2020 67.22 69.11 66.77 69.01 268,065 -0.64(-0.92%)
Feb 27, 2020 71.18 72.21 69.65 69.65 295,735 -3.05(-4.19%)
Feb 26, 2020 73.50 74.28 72.57 72.70 116,888 -0.42(-0.58%)
Feb 25, 2020 75.82 75.82 72.89 73.12 173,696 -2.36(-3.12%)
Feb 24, 2020 75.37 76.08 75.11 75.48 179,746 -2.51(-3.22%)
Feb 21, 2020 78.55 78.55 77.76 77.99 35,075 -0.82(-1.04%)
Feb 20, 2020 78.95 79.12 78.03 78.80 39,576 -0.26(-0.33%)
Feb 19, 2020 78.91 79.17 78.91 79.07 11,532 +0.46(+0.58%)
Feb 18, 2020 78.54 78.71 78.32 78.61 20,631 -0.21(-0.26%)
Feb 14, 2020 78.77 78.82 78.54 78.82 27,848 +0.14(+0.17%)
Feb 13, 2020 78.38 78.89 78.38 78.68 15,550 -0.06(-0.07%)
Feb 12, 2020 78.66 78.76 78.54 78.74 33,689 +0.51(+0.66%)
Feb 11, 2020 78.38 78.58 78.13 78.22 19,729 +0.23(+0.29%)
Feb 10, 2020 77.24 78.01 77.24 78.00 66,867 +0.53(+0.69%)
Feb 07, 2020 77.60 77.78 77.46 77.46 42,728 -0.44(-0.57%)
Feb 06, 2020 78.01 78.01 77.72 77.90 49,387 +0.23(+0.30%)
Feb 05, 2020 77.62 77.73 77.25 77.67 53,715 +0.79(+1.03%)
Feb 04, 2020 76.65 77.11 76.59 76.89 35,994 +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.