Skip to main content

DJ US Ishares ETF (NY: IYY )

138.98 +2.33 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.30 62.43 61.67 61.67 22,126 -0.49(-0.79%)
Apr 27, 2018 62.28 62.32 62.01 62.16 27,742 +0.04(+0.07%)
Apr 26, 2018 61.80 62.31 61.69 62.12 35,504 +0.68(+1.11%)
Apr 25, 2018 61.45 61.61 60.93 61.44 51,858 -0.02(-0.03%)
Apr 24, 2018 62.49 62.53 61.08 61.45 95,742 -0.77(-1.24%)
Apr 23, 2018 62.41 62.50 61.98 62.23 34,050 +0.05(+0.08%)
Apr 20, 2018 62.74 62.74 62.05 62.18 24,481 -0.60(-0.96%)
Apr 19, 2018 62.91 62.95 62.51 62.78 21,619 -0.34(-0.53%)
Apr 18, 2018 63.22 63.29 63.04 63.11 51,313 -0.04(-0.07%)
Apr 17, 2018 62.79 63.15 62.79 63.15 21,366 +0.76(+1.22%)
Apr 16, 2018 62.31 62.54 62.12 62.39 31,485 +0.48(+0.78%)
Apr 13, 2018 62.40 62.42 61.65 61.91 57,794 -0.15(-0.25%)
Apr 12, 2018 61.88 62.21 61.82 62.07 42,977 +0.51(+0.82%)
Apr 11, 2018 61.49 61.91 61.49 61.56 39,067 -0.30(-0.48%)
Apr 10, 2018 61.66 62.04 61.59 61.86 40,274 +1.00(+1.65%)
Apr 09, 2018 61.08 61.72 60.86 60.86 106,491 +0.10(+0.17%)
Apr 06, 2018 61.56 61.75 60.29 60.76 55,906 -1.27(-2.04%)
Apr 05, 2018 61.86 62.19 61.71 62.02 49,912 +0.44(+0.72%)
Apr 04, 2018 59.90 61.68 59.90 61.58 46,064 +0.77(+1.26%)
Apr 03, 2018 60.45 60.84 60.12 60.81 30,479 +0.71(+1.18%)
Apr 02, 2018 61.21 61.39 59.44 60.10 225,782 -1.39(-2.26%)
Mar 29, 2018 61.50 61.50 61.50 0 +0.79(+1.30%)
Mar 28, 2018 60.86 61.16 60.46 60.71 45,770 -0.12(-0.20%)
Mar 27, 2018 62.16 62.19 60.55 60.83 47,527 -1.07(-1.73%)
Mar 26, 2018 61.20 61.94 60.82 61.90 47,581 +1.60(+2.66%)
Mar 23, 2018 61.76 61.86 60.23 60.30 112,884 -1.30(-2.12%)
Mar 22, 2018 62.53 62.71 61.57 61.60 74,447 -1.72(-2.72%)
Mar 21, 2018 63.32 63.83 63.21 63.32 25,714 +0.01(+0.01%)
Mar 20, 2018 63.32 63.50 63.18 63.32 62,351 +0.02(+0.03%)
Mar 19, 2018 63.83 63.83 62.83 63.30 38,960 -0.78(-1.21%)
Mar 16, 2018 64.06 64.26 64.06 64.07 16,211 +0.02(+0.04%)
Mar 15, 2018 64.20 64.34 63.98 64.05 23,217 -0.01(-0.02%)
Mar 14, 2018 64.62 64.62 63.97 64.06 34,657 -0.34(-0.53%)
Mar 13, 2018 65.05 65.08 64.26 64.40 50,716 -0.50(-0.77%)
Mar 12, 2018 64.95 65.08 64.70 64.90 41,727 +0.04(+0.06%)
Mar 09, 2018 64.20 64.86 64.09 64.86 49,269 +1.11(+1.73%)
Mar 08, 2018 63.71 63.81 63.47 63.76 35,184 +0.26(+0.42%)
Mar 07, 2018 63.62 63.49 47,817 +0.07(+0.11%)
Mar 06, 2018 63.54 63.54 63.19 63.42 24,323 +0.14(+0.22%)
Mar 05, 2018 62.25 63.45 62.25 63.28 82,302 +0.69(+1.11%)
Mar 02, 2018 61.72 62.66 61.61 62.59 50,064 +0.42(+0.67%)
Mar 01, 2018 63.06 63.15 61.79 62.17 155,506 -0.81(-1.29%)
Feb 28, 2018 63.98 64.04 62.99 62.99 126,449 -0.65(-1.01%)
Feb 27, 2018 64.46 64.61 63.63 63.63 155,388 -0.79(-1.23%)
Feb 26, 2018 64.08 64.48 63.92 64.43 79,495 +0.73(+1.15%)
Feb 23, 2018 63.13 63.69 63.02 63.69 17,147 +0.91(+1.44%)
Feb 22, 2018 63.02 63.39 62.71 62.79 26,663 +0.03(+0.04%)
Feb 21, 2018 63.18 63.75 62.76 62.76 54,084 -0.26(-0.41%)
Feb 20, 2018 63.16 63.59 62.88 63.01 67,184 -0.64(-1.00%)
Feb 16, 2018 63.65 63.65 63.65 0 +0.32(+0.50%)
Feb 15, 2018 63.14 63.36 62.49 63.33 73,419 +0.59(+0.93%)
Feb 14, 2018 61.49 62.75 61.40 62.75 161,868 +0.94(+1.52%)
Feb 13, 2018 61.33 61.89 61.26 61.81 53,619 +0.19(+0.30%)
Feb 12, 2018 61.31 61.96 60.99 61.62 269,657 +0.86(+1.41%)
Feb 09, 2018 60.68 61.19 58.82 60.76 222,430 +0.65(+1.09%)
Feb 08, 2018 62.28 62.42 60.11 60.11 203,336 -2.06(-3.32%)
Feb 07, 2018 62.40 63.19 62.17 62.17 163,982 -0.29(-0.46%)
Feb 06, 2018 60.35 62.65 59.03 62.46 340,507 +0.26(+0.42%)
Feb 05, 2018 63.47 63.97 61.14 62.19 341,903 -1.80(-2.82%)
Feb 02, 2018 65.00 65.04 64.00 64.00 150,797 -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.