Skip to main content

DJ US Ishares ETF (NY: IYY )

131.34 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.11 54.11 53.86 54.05 22,579 +0.01(+0.02%)
May 30, 2017 54.02 54.10 53.98 54.04 27,838 -0.09(-0.17%)
May 26, 2017 54.08 54.25 54.08 54.13 33,875 +0.02(+0.03%)
May 25, 2017 54.00 54.19 54.00 54.11 38,672 +0.22(+0.42%)
May 24, 2017 53.81 53.89 53.76 53.89 22,440 +0.13(+0.23%)
May 23, 2017 53.78 53.80 53.64 53.76 39,960 +0.10(+0.18%)
May 22, 2017 53.50 53.70 53.50 53.67 48,881 +0.30(+0.55%)
May 19, 2017 53.16 53.55 53.16 53.37 57,537 +0.35(+0.67%)
May 18, 2017 52.75 53.16 52.68 53.02 55,784 +0.22(+0.41%)
May 17, 2017 53.33 53.40 52.80 52.80 65,030 -0.97(-1.80%)
May 16, 2017 53.88 53.88 53.71 53.77 37,026 -0.02(-0.03%)
May 15, 2017 53.59 53.85 53.59 53.79 35,465 +0.28(+0.53%)
May 12, 2017 53.59 53.59 53.47 53.51 27,840 -0.12(-0.23%)
May 11, 2017 53.64 53.66 53.35 53.63 37,795 -0.14(-0.26%)
May 10, 2017 53.66 53.76 53.60 53.76 48,852 +0.17(+0.32%)
May 09, 2017 53.76 53.79 53.56 53.59 605,663 -0.09(-0.17%)
May 08, 2017 53.73 53.73 53.61 53.68 25,182 -0.07(-0.13%)
May 05, 2017 53.59 53.76 53.54 53.76 20,598 +0.29(+0.54%)
May 04, 2017 53.47 53.55 53.29 53.47 19,033 -0.03(-0.06%)
May 03, 2017 53.40 53.50 53.32 53.50 12,691 -0.05(-0.09%)
May 02, 2017 53.61 53.61 53.46 53.55 27,952 -0.07(-0.13%)
May 01, 2017 53.54 53.67 53.45 53.62 35,251 +0.19(+0.35%)
Apr 28, 2017 53.70 53.70 53.40 53.43 40,277 -0.14(-0.26%)
Apr 27, 2017 53.58 53.64 53.45 53.57 60,717 +0.04(+0.07%)
Apr 26, 2017 53.55 53.77 53.53 53.53 53,222 -0.03(-0.05%)
Apr 25, 2017 53.42 53.61 53.37 53.56 67,747 +0.35(+0.66%)
Apr 24, 2017 53.19 53.29 53.12 53.21 56,920 +0.48(+0.91%)
Apr 21, 2017 52.81 52.81 52.57 52.73 78,180 -0.13(-0.26%)
Apr 20, 2017 52.56 52.90 52.48 52.87 51,817 +0.47(+0.90%)
Apr 19, 2017 52.62 52.72 52.35 52.40 84,922 -0.07(-0.13%)
Apr 18, 2017 52.42 52.52 52.30 52.46 80,237 -0.10(-0.19%)
Apr 17, 2017 52.19 52.58 52.18 52.56 70,631 +0.43(+0.82%)
Apr 13, 2017 52.41 52.55 52.13 52.13 30,110 -0.35(-0.66%)
Apr 12, 2017 52.68 52.68 52.44 52.48 35,707 -0.26(-0.50%)
Apr 11, 2017 52.72 52.75 52.36 52.75 64,480 -0.03(-0.06%)
Apr 10, 2017 52.79 52.96 52.72 52.78 31,376 +0.08(+0.14%)
Apr 07, 2017 52.70 52.87 52.63 52.70 37,147 -0.07(-0.14%)
Apr 06, 2017 52.66 52.87 52.62 52.77 29,249 +0.17(+0.31%)
Apr 05, 2017 52.99 53.18 52.56 52.61 74,240 -0.19(-0.36%)
Apr 04, 2017 52.68 52.80 52.63 52.80 175,850 +0.03(+0.06%)
Apr 03, 2017 52.94 52.94 52.50 52.77 141,172 -0.12(-0.23%)
Mar 31, 2017 52.92 53.02 52.87 52.89 49,993 -0.10(-0.19%)
Mar 30, 2017 52.85 53.02 52.83 52.99 35,230 +0.17(+0.31%)
Mar 29, 2017 52.71 52.86 52.62 52.82 41,802 +0.05(+0.09%)
Mar 28, 2017 52.31 52.82 52.24 52.77 32,538 +0.41(+0.79%)
Mar 27, 2017 51.96 52.43 51.87 52.36 89,499 -0.03(-0.06%)
Mar 24, 2017 52.53 52.65 52.25 52.39 52,915 -0.03(-0.07%)
Mar 23, 2017 52.39 52.72 52.38 52.42 77,546 -0.04(-0.08%)
Mar 22, 2017 52.28 52.52 52.19 52.46 212,892 +0.08(+0.15%)
Mar 21, 2017 53.24 53.24 52.34 52.38 59,616 -0.70(-1.32%)
Mar 20, 2017 53.16 53.19 53.00 53.08 26,186 -0.13(-0.24%)
Mar 17, 2017 53.32 53.34 53.17 53.21 67,649 -0.01(-0.02%)
Mar 16, 2017 53.40 53.44 53.17 53.22 35,811 -0.09(-0.17%)
Mar 15, 2017 52.97 53.43 52.97 53.31 136,940 +0.45(+0.86%)
Mar 14, 2017 52.92 52.92 52.67 52.85 20,822 -0.22(-0.42%)
Mar 13, 2017 53.05 53.08 52.93 53.08 32,376 +0.08(+0.16%)
Mar 10, 2017 53.08 53.08 52.82 52.99 60,440 +0.20(+0.38%)
Mar 09, 2017 52.79 52.91 52.57 52.79 49,191 +0.00(+0.01%)
Mar 08, 2017 52.95 53.04 52.76 52.79 31,467 -0.14(-0.27%)
Mar 07, 2017 53.01 53.10 52.88 52.93 54,308 -0.15(-0.28%)
Mar 06, 2017 53.01 53.16 52.93 53.08 71,643 -0.17(-0.32%)
Mar 03, 2017 53.21 53.28 53.10 53.25 30,140 -0.00(-0.01%)
Mar 02, 2017 53.54 53.54 53.22 53.25 65,395 -0.30(-0.56%)
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.