Skip to main content

DJ US Ishares ETF (NY: IYY )

132.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.23 62.23 61.81 61.86 37,709 -0.43(-0.69%)
May 30, 2018 61.79 62.38 61.79 62.29 43,192 +0.80(+1.30%)
May 29, 2018 61.63 61.90 61.19 61.49 85,346 -0.63(-1.01%)
May 25, 2018 62.11 62.11 62.11 0 -0.14(-0.23%)
May 24, 2018 62.27 62.31 61.80 62.26 62,715 -0.09(-0.14%)
May 23, 2018 61.86 62.34 61.86 62.34 37,053 +0.16(+0.26%)
May 22, 2018 62.50 62.56 62.18 62.18 19,624 -0.20(-0.31%)
May 21, 2018 62.31 62.48 62.31 62.38 32,892 +0.41(+0.67%)
May 18, 2018 62.06 62.07 61.87 61.96 24,335 -0.12(-0.19%)
May 17, 2018 62.00 62.35 61.96 62.08 24,506 +0.05(+0.07%)
May 16, 2018 61.92 62.23 61.87 62.04 130,326 +0.29(+0.47%)
May 15, 2018 61.86 61.87 61.60 61.75 46,802 -0.40(-0.64%)
May 14, 2018 62.39 62.47 62.11 62.15 46,584 -0.01(-0.01%)
May 11, 2018 62.10 62.25 62.00 62.16 55,070 +0.12(+0.19%)
May 10, 2018 61.66 62.15 61.66 62.04 34,567 +0.53(+0.86%)
May 09, 2018 61.16 61.57 61.03 61.51 30,467 +0.56(+0.92%)
May 08, 2018 60.85 60.99 60.67 60.95 46,606 +0.08(+0.13%)
May 07, 2018 60.90 61.13 60.80 60.87 35,121 +0.20(+0.34%)
May 04, 2018 59.69 60.84 59.69 60.66 61,075 +0.78(+1.31%)
May 03, 2018 59.79 60.04 59.11 59.88 73,140 -0.14(-0.23%)
May 02, 2018 60.32 60.53 59.94 60.02 73,136 -0.36(-0.60%)
May 01, 2018 60.13 60.41 59.76 60.38 83,856 +0.11(+0.19%)
Apr 30, 2018 60.88 61.01 60.26 60.26 22,642 -0.48(-0.79%)
Apr 27, 2018 60.86 60.90 60.59 60.75 28,389 +0.04(+0.07%)
Apr 26, 2018 60.39 60.89 60.29 60.70 36,332 +0.67(+1.11%)
Apr 25, 2018 60.05 60.21 59.54 60.04 53,068 -0.02(-0.03%)
Apr 24, 2018 61.07 61.10 59.69 60.05 97,975 -0.76(-1.24%)
Apr 23, 2018 60.99 61.08 60.57 60.81 34,844 +0.05(+0.08%)
Apr 20, 2018 61.31 61.31 60.64 60.76 25,052 -0.59(-0.96%)
Apr 19, 2018 61.48 61.52 61.09 61.35 22,123 -0.33(-0.53%)
Apr 18, 2018 61.78 61.85 61.60 61.67 52,509 -0.04(-0.07%)
Apr 17, 2018 61.36 61.71 61.36 61.71 21,864 +0.74(+1.22%)
Apr 16, 2018 60.89 61.12 60.70 60.97 32,219 +0.47(+0.78%)
Apr 13, 2018 60.98 61.00 60.25 60.50 59,142 -0.15(-0.25%)
Apr 12, 2018 60.47 60.79 60.41 60.65 43,979 +0.50(+0.82%)
Apr 11, 2018 60.09 60.50 60.09 60.16 39,977 -0.29(-0.48%)
Apr 10, 2018 60.26 60.62 60.19 60.45 41,213 +0.98(+1.65%)
Apr 09, 2018 59.69 60.31 59.47 59.47 108,974 +0.10(+0.17%)
Apr 06, 2018 60.16 60.34 58.91 59.37 57,210 -1.24(-2.04%)
Apr 05, 2018 60.45 60.78 60.31 60.61 51,076 +0.43(+0.72%)
Apr 04, 2018 58.54 60.27 58.54 60.18 47,138 +0.75(+1.26%)
Apr 03, 2018 59.07 59.46 58.75 59.43 31,190 +0.69(+1.18%)
Apr 02, 2018 59.82 59.99 58.09 58.73 231,047 -1.36(-2.26%)
Mar 29, 2018 60.09 60.09 60.09 0 +0.77(+1.30%)
Mar 28, 2018 59.47 59.77 59.08 59.33 46,837 -0.12(-0.20%)
Mar 27, 2018 60.75 60.77 59.17 59.44 48,635 -1.05(-1.73%)
Mar 26, 2018 59.80 60.53 59.43 60.49 48,690 +1.56(+2.66%)
Mar 23, 2018 60.35 60.45 58.86 58.93 115,517 -1.27(-2.12%)
Mar 22, 2018 61.11 61.28 60.17 60.20 76,183 -1.57(-2.54%)
Mar 21, 2018 61.76 62.26 61.66 61.77 26,362 +0.01(+0.01%)
Mar 20, 2018 61.76 61.93 61.63 61.76 63,923 +0.02(+0.03%)
Mar 19, 2018 62.26 62.26 61.28 61.74 39,941 -0.76(-1.21%)
Mar 16, 2018 62.48 62.68 62.48 62.50 16,620 +0.02(+0.04%)
Mar 15, 2018 62.63 62.76 62.41 62.48 23,802 -0.01(-0.02%)
Mar 14, 2018 63.03 63.03 62.39 62.49 35,530 -0.33(-0.53%)
Mar 13, 2018 63.45 63.48 62.68 62.82 51,994 -0.48(-0.77%)
Mar 12, 2018 63.36 63.48 63.11 63.31 42,779 +0.04(+0.06%)
Mar 09, 2018 62.62 63.27 62.52 63.27 50,511 +1.08(+1.73%)
Mar 08, 2018 62.14 62.24 61.91 62.19 36,071 +0.26(+0.42%)
Mar 07, 2018 62.05 61.93 49,021 +0.07(+0.11%)
Mar 06, 2018 61.98 61.98 61.63 61.86 24,936 +0.14(+0.22%)
Mar 05, 2018 60.72 61.89 60.72 61.73 84,376 +0.68(+1.11%)
Mar 02, 2018 60.21 61.12 60.10 61.05 51,325 +0.41(+0.67%)
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.