Skip to main content

DJ US Ishares ETF (NY: IYY )

132.34 +1.00 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 98.59 99.63 98.59 99.62 26,189 +0.78(+0.79%)
Apr 27, 2023 97.53 98.88 97.53 98.84 40,430 +1.82(+1.88%)
Apr 26, 2023 97.66 97.80 96.84 97.02 22,037 -0.35(-0.36%)
Apr 25, 2023 98.53 98.58 97.37 97.37 24,802 -1.63(-1.65%)
Apr 24, 2023 98.95 99.17 98.59 99.00 150,176 +0.01(+0.01%)
Apr 21, 2023 98.99 99.08 98.47 98.99 38,682 +0.14(+0.14%)
Apr 20, 2023 98.68 99.31 98.51 98.86 28,836 -0.67(-0.67%)
Apr 19, 2023 99.01 99.66 99.01 99.53 26,608 +0.01(+0.01%)
Apr 18, 2023 99.79 99.79 99.20 99.52 17,578 +0.13(+0.13%)
Apr 17, 2023 99.03 99.39 98.74 99.39 16,516 +0.39(+0.40%)
Apr 14, 2023 99.02 99.68 98.47 98.99 34,734 -0.24(-0.24%)
Apr 13, 2023 98.39 99.33 98.22 99.23 27,446 +1.27(+1.30%)
Apr 12, 2023 98.94 98.99 97.88 97.96 37,569 -0.42(-0.43%)
Apr 11, 2023 98.17 98.75 98.17 98.38 31,032 +0.09(+0.09%)
Apr 10, 2023 97.49 98.30 97.49 98.30 14,591 +0.17(+0.17%)
Apr 06, 2023 97.67 98.17 97.38 98.13 34,095 +0.33(+0.33%)
Apr 05, 2023 97.97 98.03 97.40 97.80 22,822 -0.32(-0.33%)
Apr 04, 2023 98.91 98.96 97.85 98.13 111,890 -0.67(-0.68%)
Apr 03, 2023 98.46 98.86 98.19 98.80 67,747 +0.29(+0.29%)
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%)
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.