Skip to main content

DJ US Ishares ETF (NY: IYY )

132.18 -0.21 (-0.16%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.60 99.64 98.60 99.63 26,186 +0.78(+0.79%)
Apr 27, 2023 97.54 98.89 97.54 98.85 40,426 +1.82(+1.88%)
Apr 26, 2023 97.67 97.81 96.85 97.03 22,035 -0.35(-0.36%)
Apr 25, 2023 98.54 98.59 97.38 97.38 24,799 -1.63(-1.65%)
Apr 24, 2023 98.96 99.18 98.60 99.01 150,160 +0.01(+0.01%)
Apr 21, 2023 99.00 99.09 98.48 99.01 38,678 +0.14(+0.14%)
Apr 20, 2023 98.69 99.32 98.52 98.87 28,833 -0.67(-0.67%)
Apr 19, 2023 99.02 99.67 99.02 99.54 26,605 +0.01(+0.01%)
Apr 18, 2023 99.80 99.80 99.21 99.53 17,576 +0.13(+0.13%)
Apr 17, 2023 99.04 99.40 98.75 99.40 16,514 +0.39(+0.40%)
Apr 14, 2023 99.03 99.69 98.48 99.01 34,731 -0.24(-0.24%)
Apr 13, 2023 98.40 99.34 98.23 99.24 27,443 +1.27(+1.30%)
Apr 12, 2023 98.95 99.00 97.89 97.97 37,565 -0.42(-0.43%)
Apr 11, 2023 98.18 98.76 98.18 98.39 31,029 +0.09(+0.09%)
Apr 10, 2023 97.50 98.31 97.50 98.31 14,589 +0.17(+0.17%)
Apr 06, 2023 97.68 98.18 97.39 98.14 34,092 +0.33(+0.33%)
Apr 05, 2023 97.98 98.04 97.41 97.81 22,819 -0.32(-0.33%)
Apr 04, 2023 98.92 98.97 97.86 98.14 111,878 -0.67(-0.68%)
Apr 03, 2023 98.47 98.87 98.20 98.81 67,740 +0.29(+0.29%)
Mar 31, 2023 97.23 98.56 97.23 98.52 31,696 +1.50(+1.54%)
Mar 30, 2023 97.14 97.21 96.71 97.03 34,526 +0.54(+0.56%)
Mar 29, 2023 96.06 96.54 95.90 96.48 38,683 +1.38(+1.45%)
Mar 28, 2023 95.13 95.27 94.68 95.11 18,517 -0.20(-0.21%)
Mar 27, 2023 95.62 95.85 95.12 95.30 33,070 +0.29(+0.30%)
Mar 24, 2023 94.06 95.02 93.69 95.02 32,960 +0.45(+0.48%)
Mar 23, 2023 95.03 95.89 93.87 94.56 35,717 +0.25(+0.27%)
Mar 22, 2023 96.19 96.65 94.31 94.31 49,308 -1.62(-1.69%)
Mar 21, 2023 95.50 96.10 95.29 95.93 28,372 +1.31(+1.39%)
Mar 20, 2023 94.02 94.75 93.88 94.62 28,882 +0.84(+0.90%)
Mar 17, 2023 94.68 94.69 93.51 93.77 19,744 -1.14(-1.20%)
Mar 16, 2023 92.82 95.00 92.67 94.91 112,904 +1.66(+1.78%)
Mar 15, 2023 92.75 93.33 92.02 93.25 95,930 -0.77(-0.81%)
Mar 14, 2023 93.75 94.42 92.88 94.02 39,346 +1.57(+1.70%)
Mar 13, 2023 91.56 93.47 91.22 92.45 69,084 -0.17(-0.18%)
Mar 10, 2023 93.95 94.32 92.28 92.62 39,835 -1.59(-1.69%)
Mar 09, 2023 96.13 96.55 93.98 94.21 33,334 -1.83(-1.91%)
Mar 08, 2023 95.94 96.27 95.52 96.04 55,662 +0.11(+0.11%)
Mar 07, 2023 97.33 97.33 95.80 95.93 40,453 -1.48(-1.52%)
Mar 06, 2023 97.63 98.15 97.30 97.41 26,646 -0.01(-0.01%)
Mar 03, 2023 96.28 97.50 96.28 97.42 11,996 +1.57(+1.64%)
Mar 02, 2023 94.72 96.07 94.59 95.85 34,073 +0.69(+0.72%)
Mar 01, 2023 95.44 95.65 94.89 95.17 26,156 -0.56(-0.58%)
Feb 28, 2023 95.79 96.18 95.61 95.73 29,074 -0.09(-0.10%)
Feb 27, 2023 96.04 96.64 95.64 95.82 40,076 +0.25(+0.26%)
Feb 24, 2023 95.30 95.71 94.90 95.57 24,569 -0.99(-1.03%)
Feb 23, 2023 96.81 96.86 95.50 96.56 23,135 +0.53(+0.55%)
Feb 22, 2023 96.15 96.62 95.81 96.03 24,133 -0.12(-0.12%)
Feb 21, 2023 97.23 97.35 96.14 96.15 28,546 -1.97(-2.01%)
Feb 17, 2023 97.98 98.20 97.45 98.12 17,094 -0.39(-0.40%)
Feb 16, 2023 98.80 99.57 98.47 98.51 46,482 -1.28(-1.28%)
Feb 15, 2023 98.91 99.79 98.82 99.79 42,685 +0.42(+0.42%)
Feb 14, 2023 98.91 99.87 98.53 99.37 29,849 +0.10(+0.10%)
Feb 13, 2023 98.39 99.30 98.25 99.27 34,841 +1.12(+1.14%)
Feb 10, 2023 97.72 98.25 97.44 98.15 18,534 +0.14(+0.14%)
Feb 09, 2023 99.89 99.89 97.77 98.01 30,867 -0.94(-0.95%)
Feb 08, 2023 99.69 99.72 98.82 98.95 85,065 -1.07(-1.07%)
Feb 07, 2023 98.55 100.32 98.19 100.02 27,809 +1.27(+1.28%)
Feb 06, 2023 98.73 98.99 98.36 98.76 20,912 -0.68(-0.68%)
Feb 03, 2023 99.17 100.52 99.15 99.43 26,335 -1.08(-1.07%)
Feb 02, 2023 100.04 100.90 99.69 100.51 33,212 +1.49(+1.51%)
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.