Skip to main content

DJ US Ishares ETF (NY: IYY )

136.65 -0.33 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.31 62.44 61.67 61.67 22,124 -0.49(-0.79%)
Apr 27, 2018 62.29 62.33 62.01 62.17 27,739 +0.04(+0.07%)
Apr 26, 2018 61.80 62.32 61.70 62.13 35,501 +0.68(+1.11%)
Apr 25, 2018 61.46 61.62 60.94 61.44 51,853 -0.02(-0.03%)
Apr 24, 2018 62.50 62.54 61.09 61.46 95,732 -0.77(-1.24%)
Apr 23, 2018 62.41 62.51 61.99 62.23 34,046 +0.05(+0.08%)
Apr 20, 2018 62.75 62.75 62.06 62.18 24,478 -0.60(-0.96%)
Apr 19, 2018 62.92 62.96 62.52 62.78 21,617 -0.34(-0.53%)
Apr 18, 2018 63.23 63.30 63.05 63.12 51,307 -0.04(-0.07%)
Apr 17, 2018 62.80 63.16 62.80 63.16 21,363 +0.76(+1.22%)
Apr 16, 2018 62.32 62.55 62.13 62.40 31,482 +0.48(+0.78%)
Apr 13, 2018 62.41 62.43 61.66 61.92 57,788 -0.15(-0.25%)
Apr 12, 2018 61.88 62.21 61.82 62.08 42,972 +0.51(+0.82%)
Apr 11, 2018 61.49 61.91 61.49 61.57 39,063 -0.30(-0.48%)
Apr 10, 2018 61.67 62.04 61.60 61.87 40,270 +1.00(+1.65%)
Apr 09, 2018 61.08 61.73 60.86 60.86 106,480 +0.10(+0.17%)
Apr 06, 2018 61.57 61.76 60.29 60.76 55,900 -1.27(-2.04%)
Apr 05, 2018 61.87 62.20 61.72 62.03 49,907 +0.44(+0.72%)
Apr 04, 2018 59.91 61.68 59.91 61.59 46,059 +0.77(+1.26%)
Apr 03, 2018 60.45 60.85 60.13 60.82 30,476 +0.71(+1.18%)
Apr 02, 2018 61.22 61.40 59.45 60.11 225,759 -1.39(-2.26%)
Mar 29, 2018 61.50 61.50 61.50 0 +0.79(+1.30%)
Mar 28, 2018 60.86 61.17 60.47 60.72 45,765 -0.12(-0.20%)
Mar 27, 2018 62.17 62.20 60.55 60.84 47,522 -1.07(-1.73%)
Mar 26, 2018 61.20 61.94 60.82 61.91 47,576 +1.60(+2.66%)
Mar 23, 2018 61.76 61.86 60.24 60.31 112,873 -1.30(-2.12%)
Mar 22, 2018 62.54 62.72 61.58 61.61 74,439 -1.72(-2.72%)
Mar 21, 2018 63.33 63.84 63.22 63.33 25,711 +0.01(+0.01%)
Mar 20, 2018 63.32 63.50 63.19 63.32 62,345 +0.02(+0.03%)
Mar 19, 2018 63.84 63.84 62.83 63.30 38,956 -0.78(-1.21%)
Mar 16, 2018 64.06 64.27 64.06 64.08 16,209 +0.02(+0.04%)
Mar 15, 2018 64.21 64.34 63.99 64.06 23,215 -0.01(-0.02%)
Mar 14, 2018 64.62 64.62 63.97 64.07 34,653 -0.34(-0.53%)
Mar 13, 2018 65.06 65.09 64.27 64.41 50,711 -0.50(-0.77%)
Mar 12, 2018 64.96 65.09 64.71 64.91 41,723 +0.04(+0.06%)
Mar 09, 2018 64.21 64.87 64.10 64.87 49,264 +1.11(+1.73%)
Mar 08, 2018 63.71 63.81 63.48 63.76 35,181 +0.26(+0.42%)
Mar 07, 2018 63.62 63.50 47,812 +0.07(+0.11%)
Mar 06, 2018 63.55 63.55 63.19 63.43 24,321 +0.14(+0.22%)
Mar 05, 2018 62.26 63.45 62.26 63.29 82,293 +0.69(+1.11%)
Mar 02, 2018 61.73 62.67 61.62 62.60 50,058 +0.42(+0.67%)
Mar 01, 2018 63.06 63.16 61.80 62.18 155,490 -0.81(-1.29%)
Feb 28, 2018 63.98 64.05 62.99 62.99 126,436 -0.65(-1.01%)
Feb 27, 2018 64.47 64.62 63.64 63.64 155,372 -0.79(-1.23%)
Feb 26, 2018 64.08 64.48 63.92 64.43 79,487 +0.73(+1.15%)
Feb 23, 2018 63.13 63.70 63.03 63.70 17,146 +0.91(+1.44%)
Feb 22, 2018 63.03 63.40 62.72 62.79 26,660 +0.03(+0.04%)
Feb 21, 2018 63.18 63.76 62.77 62.77 54,079 -0.26(-0.41%)
Feb 20, 2018 63.17 63.59 62.89 63.02 67,177 -0.64(-1.00%)
Feb 16, 2018 63.66 63.66 63.66 0 +0.32(+0.50%)
Feb 15, 2018 63.14 63.37 62.50 63.34 73,411 +0.59(+0.93%)
Feb 14, 2018 61.50 62.76 61.41 62.76 161,852 +0.94(+1.52%)
Feb 13, 2018 61.33 61.90 61.26 61.81 53,614 +0.19(+0.30%)
Feb 12, 2018 61.32 61.97 60.99 61.63 269,629 +0.86(+1.41%)
Feb 09, 2018 60.69 61.19 58.82 60.77 222,407 +0.65(+1.09%)
Feb 08, 2018 62.29 62.43 60.11 60.11 203,315 -2.06(-3.32%)
Feb 07, 2018 62.41 63.19 62.18 62.18 163,965 -0.29(-0.46%)
Feb 06, 2018 60.35 62.65 59.03 62.46 340,472 +0.26(+0.42%)
Feb 05, 2018 63.48 63.98 61.14 62.20 341,868 -1.80(-2.82%)
Feb 02, 2018 65.01 65.04 64.01 64.01 150,781 -1.42(-2.17%)
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.