Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ US Ishares ETF (NY: IYY )

138.44 -0.54 (-0.39%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 133.98 134.92 133.84 134.18 24,807 +2.04(+1.54%)
Jul 30, 2024 133.09 133.28 131.33 132.14 16,593 -0.71(-0.53%)
Jul 29, 2024 133.30 133.39 132.68 132.85 27,270 +0.40(+0.30%)
Jul 26, 2024 132.38 133.35 132.13 132.45 17,951 +1.15(+0.87%)
Jul 25, 2024 131.82 133.31 131.05 131.31 20,176 -0.35(-0.27%)
Jul 24, 2024 133.63 133.63 131.66 131.66 21,432 -3.14(-2.33%)
Jul 23, 2024 135.11 135.51 134.75 134.80 21,753 -0.20(-0.15%)
Jul 22, 2024 134.48 135.13 134.14 135.00 14,085 +1.38(+1.03%)
Jul 19, 2024 134.27 134.55 133.36 133.62 27,394 -0.81(-0.60%)
Jul 18, 2024 135.92 136.25 133.99 134.43 33,711 -1.23(-0.91%)
Jul 17, 2024 136.15 136.53 135.62 135.66 33,004 -1.85(-1.35%)
Jul 16, 2024 137.07 137.55 136.84 137.51 17,201 +0.96(+0.70%)
Jul 15, 2024 136.77 137.22 136.38 136.55 28,735 +0.53(+0.39%)
Jul 12, 2024 135.44 136.98 135.44 136.02 33,019 +0.79(+0.58%)
Jul 11, 2024 136.20 136.36 135.14 135.23 28,608 -0.88(-0.65%)
Jul 10, 2024 135.10 136.11 134.99 136.11 18,796 +1.34(+0.99%)
Jul 09, 2024 135.01 135.06 134.75 134.77 11,387 +0.04(+0.03%)
Jul 08, 2024 134.86 134.94 134.53 134.73 20,147 +0.13(+0.10%)
Jul 05, 2024 133.85 134.62 133.85 134.60 9,233 +0.70(+0.52%)
Jul 03, 2024 133.17 133.94 133.17 133.90 13,366 +0.65(+0.49%)
Jul 02, 2024 132.13 133.27 132.13 133.25 21,239 +0.71(+0.53%)
Jul 01, 2024 132.55 132.61 131.95 132.54 19,861 +0.23(+0.18%)
Jun 28, 2024 133.07 133.61 132.31 132.31 11,641 -0.37(-0.28%)
Jun 27, 2024 132.40 132.81 132.35 132.68 34,362 +0.09(+0.07%)
Jun 26, 2024 132.16 132.60 132.04 132.59 15,809 +0.20(+0.15%)
Jun 25, 2024 132.38 132.39 131.99 132.39 14,784 +0.39(+0.29%)
Jun 24, 2024 132.28 132.81 132.00 132.00 10,863 -0.26(-0.19%)
Jun 21, 2024 132.40 132.52 132.00 132.26 41,651 -0.11(-0.08%)
Jun 20, 2024 133.12 133.12 132.03 132.37 39,508 -0.33(-0.25%)
Jun 18, 2024 132.32 132.75 132.32 132.70 15,397 +0.36(+0.27%)
Jun 17, 2024 131.41 132.73 131.25 132.34 28,930 +1.00(+0.76%)
Jun 14, 2024 131.11 131.37 130.73 131.34 25,331 -0.11(-0.08%)
Jun 13, 2024 131.75 131.75 130.80 131.45 18,043 +0.14(+0.11%)
Jun 12, 2024 131.37 131.98 131.10 131.31 23,192 +1.19(+0.91%)
Jun 11, 2024 129.59 130.14 128.98 130.12 25,159 +0.31(+0.24%)
Jun 10, 2024 129.18 129.88 129.16 129.81 18,940 +0.39(+0.30%)
Jun 07, 2024 129.45 130.00 129.32 129.42 18,005 -0.18(-0.14%)
Jun 06, 2024 129.69 129.90 129.33 129.60 18,233 -0.09(-0.07%)
Jun 05, 2024 128.90 129.69 128.44 129.69 37,102 +1.57(+1.22%)
Jun 04, 2024 127.78 128.34 127.44 128.12 13,507 +0.00(+0.00%)
Jun 03, 2024 128.69 128.69 127.22 128.12 17,759 +0.00(+0.00%)
May 31, 2024 127.47 128.12 126.02 128.12 17,595 +1.02(+0.80%)
May 30, 2024 127.22 127.62 126.99 127.10 24,596 -0.70(-0.55%)
May 29, 2024 127.79 128.12 127.70 127.80 19,676 -0.96(-0.74%)
May 28, 2024 128.94 128.94 128.26 128.76 15,401 +0.01(+0.01%)
May 24, 2024 128.40 128.93 128.26 128.75 15,410 +0.88(+0.69%)
May 23, 2024 129.68 129.68 127.63 127.87 26,657 -0.94(-0.73%)
May 22, 2024 129.27 129.33 128.51 128.81 9,529 -0.46(-0.36%)
May 21, 2024 128.93 129.33 128.93 129.27 17,644 +0.20(+0.15%)
May 20, 2024 128.84 129.43 128.84 129.07 19,830 +0.17(+0.13%)
May 17, 2024 128.91 128.92 128.55 128.90 11,721 +0.20(+0.15%)
May 16, 2024 129.02 129.40 128.70 128.70 16,695 -0.32(-0.25%)
May 15, 2024 128.20 129.12 128.06 129.02 19,865 +1.51(+1.18%)
May 14, 2024 126.86 127.60 126.86 127.51 22,523 +0.64(+0.50%)
May 13, 2024 127.43 127.43 126.72 126.87 13,078 +0.03(+0.02%)
May 10, 2024 127.05 127.22 126.65 126.84 23,845 +0.20(+0.16%)
May 09, 2024 125.89 126.70 125.81 126.64 12,572 +0.68(+0.54%)
May 08, 2024 125.59 126.07 125.50 125.96 13,991 -0.08(-0.06%)
May 07, 2024 126.06 126.30 125.88 126.04 13,950 +0.15(+0.12%)
May 06, 2024 125.10 125.89 125.10 125.89 19,214 +1.31(+1.05%)
May 03, 2024 124.45 124.85 124.01 124.59 14,464 +1.49(+1.21%)
May 02, 2024 122.71 123.17 121.73 123.10 13,225 +1.17(+0.96%)
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.