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 (%)
Aug 30, 2019 68.05 68.06 67.50 67.77 40,811 +0.05(+0.08%)
Aug 29, 2019 67.49 67.85 67.30 67.72 37,535 +0.87(+1.29%)
Aug 28, 2019 66.25 66.86 66.10 66.85 30,716 +0.43(+0.65%)
Aug 27, 2019 66.98 67.06 66.32 66.42 40,860 -0.25(-0.38%)
Aug 26, 2019 66.62 66.67 66.20 66.67 83,745 +0.68(+1.04%)
Aug 23, 2019 67.41 67.79 65.71 65.99 50,477 -1.76(-2.60%)
Aug 22, 2019 67.98 67.98 67.32 67.75 24,315 -0.00(-0.00%)
Aug 21, 2019 67.76 67.84 67.58 67.75 27,139 +0.54(+0.80%)
Aug 20, 2019 67.59 67.66 67.22 67.22 67,250 -0.46(-0.68%)
Aug 19, 2019 67.79 67.84 67.55 67.68 36,816 +0.76(+1.14%)
Aug 16, 2019 66.32 67.03 66.32 66.91 42,315 +0.97(+1.47%)
Aug 15, 2019 66.11 66.12 65.47 65.95 115,928 +0.07(+0.10%)
Aug 14, 2019 66.76 66.82 65.78 65.88 78,873 -1.83(-2.70%)
Aug 13, 2019 66.61 68.14 66.61 67.71 80,220 +0.90(+1.34%)
Aug 12, 2019 67.28 67.34 66.60 66.81 174,851 -0.83(-1.23%)
Aug 09, 2019 67.88 67.94 67.26 67.65 76,897 -0.45(-0.66%)
Aug 08, 2019 67.22 68.10 67.11 68.10 123,102 +1.26(+1.88%)
Aug 07, 2019 66.07 66.95 65.48 66.84 73,402 +0.07(+0.11%)
Aug 06, 2019 66.37 66.77 65.96 66.77 58,280 +0.88(+1.33%)
Aug 05, 2019 66.78 66.78 65.35 65.89 134,222 -1.98(-2.92%)
Aug 02, 2019 68.25 68.25 67.51 67.87 57,995 -0.57(-0.83%)
Aug 01, 2019 69.14 69.79 68.35 68.44 109,535 -0.71(-1.03%)
Jul 31, 2019 69.83 69.92 68.65 69.15 50,088 -0.62(-0.89%)
Jul 30, 2019 69.61 69.91 69.31 69.78 23,926 -0.21(-0.30%)
Jul 29, 2019 70.05 70.09 69.83 69.98 13,828 -0.12(-0.18%)
Jul 26, 2019 69.81 70.15 69.81 70.11 76,682 +0.51(+0.73%)
Jul 25, 2019 69.89 69.89 69.52 69.60 24,302 -0.38(-0.54%)
Jul 24, 2019 69.58 69.98 69.58 69.98 26,903 +0.40(+0.57%)
Jul 23, 2019 69.33 69.58 69.21 69.58 26,847 +0.48(+0.70%)
Jul 22, 2019 69.03 69.23 68.95 69.10 27,554 +0.17(+0.24%)
Jul 19, 2019 69.63 69.63 68.93 68.93 23,627 -0.39(-0.57%)
Jul 18, 2019 69.01 69.43 68.86 69.32 33,065 +0.21(+0.31%)
Jul 17, 2019 69.54 69.54 69.11 69.11 35,514 -0.43(-0.62%)
Jul 16, 2019 69.74 69.75 69.47 69.54 28,327 -0.19(-0.27%)
Jul 15, 2019 69.81 69.81 69.65 69.73 29,180 -0.03(-0.04%)
Jul 12, 2019 69.46 69.75 69.46 69.75 18,902 +0.38(+0.54%)
Jul 11, 2019 69.47 69.47 69.19 69.38 57,456 +0.13(+0.19%)
Jul 10, 2019 69.23 69.47 69.13 69.24 29,390 +0.24(+0.35%)
Jul 09, 2019 68.55 69.01 68.55 69.00 38,169 +0.14(+0.20%)
Jul 08, 2019 68.93 68.93 68.73 68.86 28,750 -0.33(-0.48%)
Jul 05, 2019 69.02 69.29 68.76 69.20 37,159 -0.07(-0.10%)
Jul 03, 2019 68.90 69.27 68.90 69.27 86,992 +0.48(+0.70%)
Jul 02, 2019 68.58 68.79 68.40 68.79 55,123 +0.26(+0.38%)
Jul 01, 2019 68.72 68.90 68.34 68.53 238,702 +0.49(+0.73%)
Jun 28, 2019 67.83 68.11 67.79 68.03 46,396 +0.38(+0.56%)
Jun 27, 2019 67.42 67.72 67.42 67.65 53,387 +0.31(+0.46%)
Jun 26, 2019 67.63 67.74 67.33 67.34 61,891 -0.10(-0.15%)
Jun 25, 2019 68.05 68.05 67.38 67.44 55,890 -0.60(-0.88%)
Jun 24, 2019 68.27 68.28 68.03 68.04 41,586 -0.16(-0.24%)
Jun 21, 2019 68.23 68.53 68.19 68.20 29,427 -0.13(-0.19%)
Jun 20, 2019 68.36 68.42 67.94 68.33 51,388 +0.56(+0.83%)
Jun 19, 2019 67.56 67.82 67.41 67.77 40,562 +0.25(+0.37%)
Jun 18, 2019 67.23 67.83 67.23 67.52 59,088 +0.69(+1.04%)
Jun 17, 2019 66.86 67.01 66.83 66.83 42,431 +0.03(+0.04%)
Jun 14, 2019 66.84 66.94 66.66 66.80 48,155 -0.15(-0.22%)
Jun 13, 2019 66.89 66.95 66.71 66.95 46,875 +0.37(+0.55%)
Jun 12, 2019 66.68 66.69 66.53 66.58 54,390 -0.17(-0.25%)
Jun 11, 2019 67.27 67.34 66.61 66.75 33,506 -0.06(-0.10%)
Jun 10, 2019 66.88 67.19 66.77 66.81 85,479 +0.38(+0.57%)
Jun 07, 2019 66.04 66.65 66.04 66.43 127,192 +0.67(+1.02%)
Jun 06, 2019 65.48 65.97 65.41 65.76 39,433 +0.34(+0.52%)
Jun 05, 2019 65.33 65.42 64.84 65.42 137,030 +0.55(+0.84%)
Jun 04, 2019 64.04 64.90 64.04 64.88 45,694 +1.43(+2.26%)
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.