Skip to main content

DJ US Ishares ETF (NY: IYY )

132.37 -0.33 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.95 47.99 47.80 47.99 12,105 -0.08(-0.17%)
Aug 30, 2016 48.20 48.20 47.99 48.07 24,313 -0.10(-0.21%)
Aug 29, 2016 47.98 48.26 47.98 48.17 21,980 +0.28(+0.59%)
Aug 26, 2016 48.05 48.31 47.75 47.89 23,707 -0.10(-0.20%)
Aug 25, 2016 47.97 48.14 47.94 47.99 31,744 -0.14(-0.28%)
Aug 24, 2016 48.28 48.30 48.11 48.13 19,534 -0.19(-0.39%)
Aug 23, 2016 48.32 48.45 48.31 48.32 26,285 +0.12(+0.26%)
Aug 22, 2016 48.12 48.21 48.07 48.19 12,216 -0.02(-0.04%)
Aug 19, 2016 48.16 48.22 48.06 48.21 18,573 -0.07(-0.14%)
Aug 18, 2016 48.11 48.28 48.11 48.28 12,146 +0.14(+0.29%)
Aug 17, 2016 48.03 48.13 47.85 48.13 14,111 +0.07(+0.15%)
Aug 16, 2016 48.25 48.25 48.06 48.06 17,049 -0.30(-0.62%)
Aug 15, 2016 48.25 48.42 48.25 48.36 14,896 +0.19(+0.40%)
Aug 12, 2016 48.15 48.22 48.06 48.17 18,532 -0.04(-0.09%)
Aug 11, 2016 48.14 48.26 48.07 48.21 25,940 +0.23(+0.48%)
Aug 10, 2016 48.11 48.16 47.91 47.99 89,871 -0.12(-0.25%)
Aug 09, 2016 48.13 48.23 48.05 48.10 55,637 +0.03(+0.06%)
Aug 08, 2016 48.14 48.21 48.02 48.08 52,092 +0.00(+0.01%)
Aug 05, 2016 47.88 48.10 47.88 48.07 19,754 +0.39(+0.81%)
Aug 04, 2016 47.72 47.77 47.63 47.69 20,461 +0.03(+0.06%)
Aug 03, 2016 47.45 47.66 47.45 47.66 29,896 +0.16(+0.34%)
Aug 02, 2016 47.79 47.79 47.30 47.50 45,350 -0.35(-0.72%)
Aug 01, 2016 47.91 48.00 47.78 47.84 40,224 -0.11(-0.23%)
Jul 29, 2016 47.75 47.98 47.68 47.95 24,433 +0.11(+0.22%)
Jul 28, 2016 47.69 47.87 47.60 47.85 24,315 +0.11(+0.23%)
Jul 27, 2016 47.87 47.87 47.64 47.74 23,730 -0.07(-0.15%)
Jul 26, 2016 47.74 47.87 47.62 47.81 27,434 +0.06(+0.12%)
Jul 25, 2016 47.83 47.83 47.62 47.75 66,006 -0.12(-0.25%)
Jul 22, 2016 47.66 47.90 47.63 47.87 48,680 +0.20(+0.42%)
Jul 21, 2016 47.80 47.87 47.57 47.67 27,704 -0.20(-0.41%)
Jul 20, 2016 47.72 47.90 47.63 47.87 39,902 +0.27(+0.57%)
Jul 19, 2016 47.57 47.65 47.53 47.60 19,749 -0.09(-0.19%)
Jul 18, 2016 47.57 47.74 47.53 47.69 49,798 +0.11(+0.23%)
Jul 15, 2016 47.76 47.76 47.48 47.57 30,325 -0.03(-0.06%)
Jul 14, 2016 47.66 47.75 47.53 47.61 43,657 +0.22(+0.47%)
Jul 13, 2016 47.50 47.50 47.26 47.38 50,340 -0.01(-0.02%)
Jul 12, 2016 47.24 47.47 47.24 47.39 75,437 +0.34(+0.73%)
Jul 11, 2016 46.97 47.16 46.91 47.05 443,257 +0.20(+0.42%)
Jul 08, 2016 46.43 46.89 46.13 46.85 135,144 +0.72(+1.56%)
Jul 07, 2016 46.19 46.38 45.96 46.13 29,960 -0.03(-0.06%)
Jul 06, 2016 45.73 46.16 45.62 46.16 38,910 +0.29(+0.63%)
Jul 05, 2016 46.00 46.01 45.69 45.87 72,794 -0.39(-0.85%)
Jul 01, 2016 46.14 46.26 46.26 46.26 64,381 +0.11(+0.23%)
Jun 30, 2016 45.62 46.15 45.49 46.15 65,510 +0.64(+1.41%)
Jun 29, 2016 45.12 45.59 45.12 45.51 79,105 +0.80(+1.79%)
Jun 28, 2016 44.55 44.73 44.30 44.72 82,122 +0.79(+1.81%)
Jun 27, 2016 44.54 44.54 43.74 43.92 163,930 -0.90(-2.01%)
Jun 24, 2016 44.87 45.57 44.67 44.82 256,426 -1.65(-3.55%)
Jun 23, 2016 46.26 46.47 46.16 46.47 66,378 +0.62(+1.36%)
Jun 22, 2016 46.03 46.17 45.83 45.85 39,109 -0.12(-0.27%)
Jun 21, 2016 45.96 46.04 45.86 45.97 36,323 +0.10(+0.22%)
Jun 20, 2016 46.66 46.66 45.84 45.87 115,335 +0.35(+0.77%)
Jun 17, 2016 45.69 45.69 45.36 45.52 31,561 -0.14(-0.31%)
Jun 16, 2016 45.39 45.66 45.10 45.66 72,824 +0.10(+0.22%)
Jun 15, 2016 45.68 45.89 45.56 45.56 19,619 -0.07(-0.14%)
Jun 14, 2016 45.59 45.76 45.37 45.62 40,493 -0.12(-0.26%)
Jun 13, 2016 45.90 46.12 45.74 45.74 39,701 -0.31(-0.68%)
Jun 10, 2016 46.22 46.24 45.95 46.05 71,754 -0.51(-1.08%)
Jun 09, 2016 46.48 46.58 46.40 46.56 25,780 -0.05(-0.11%)
Jun 08, 2016 46.49 46.66 46.49 46.61 22,861 +0.15(+0.32%)
Jun 07, 2016 46.42 46.63 46.42 46.46 23,870 +0.07(+0.16%)
Jun 06, 2016 46.21 46.48 46.21 46.39 32,413 +0.24(+0.51%)
Jun 03, 2016 46.13 46.25 45.91 46.15 36,802 -0.15(-0.32%)
Jun 02, 2016 46.05 46.30 45.94 46.30 25,657 +0.17(+0.37%)
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.