Skip to main content

DJ US Ishares ETF (NY: IYY )

123.49 -0.01 (-0.01%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 105.86 106.03 104.30 104.25 83,794 -1.19(-1.13%)
Sep 29, 2021 105.69 106.08 105.38 105.44 53,740 +0.06(+0.06%)
Sep 28, 2021 107.00 107.00 105.21 105.39 151,565 -2.17(-2.01%)
Sep 27, 2021 107.69 107.83 107.42 107.55 44,259 -0.34(-0.32%)
Sep 24, 2021 107.37 108.00 107.37 107.90 13,653 +0.10(+0.09%)
Sep 23, 2021 106.94 108.14 106.94 107.80 21,405 +1.29(+1.21%)
Sep 22, 2021 106.00 107.01 105.90 106.51 41,327 +1.01(+0.96%)
Sep 21, 2021 106.11 106.19 105.24 105.50 105,451 -0.03(-0.03%)
Sep 20, 2021 105.65 106.00 104.26 105.53 71,570 -1.87(-1.74%)
Sep 17, 2021 108.12 108.12 107.27 107.39 16,780 -0.87(-0.80%)
Sep 16, 2021 108.33 108.42 107.54 108.26 10,623 -0.07(-0.06%)
Sep 15, 2021 107.55 108.51 107.55 108.33 12,915 +0.88(+0.82%)
Sep 14, 2021 108.49 108.49 107.28 107.45 34,313 -0.59(-0.54%)
Sep 13, 2021 108.54 108.61 107.54 108.04 35,167 +0.16(+0.15%)
Sep 10, 2021 109.22 109.33 107.83 107.88 34,138 -0.79(-0.73%)
Sep 09, 2021 109.03 109.55 108.67 108.67 21,870 -0.44(-0.41%)
Sep 08, 2021 109.23 109.29 108.72 109.11 21,450 -0.24(-0.22%)
Sep 07, 2021 109.73 109.73 109.20 109.35 20,106 -0.49(-0.45%)
Sep 03, 2021 109.70 109.91 109.61 109.84 9,665 +0.07(+0.06%)
Sep 02, 2021 109.77 109.95 109.57 109.77 12,126 +0.32(+0.29%)
Sep 01, 2021 109.62 109.78 109.40 109.46 20,708 +0.06(+0.05%)
Aug 31, 2021 109.61 109.61 109.23 109.40 20,806 -0.17(-0.16%)
Aug 30, 2021 109.35 109.75 109.25 109.57 25,522 +0.45(+0.42%)
Aug 27, 2021 108.44 109.20 108.39 109.12 28,369 +1.05(+0.97%)
Aug 26, 2021 108.66 108.70 108.07 108.07 17,476 -0.68(-0.63%)
Aug 25, 2021 108.60 108.84 108.47 108.75 14,883 +0.31(+0.28%)
Aug 24, 2021 108.42 108.59 108.38 108.44 12,392 +0.31(+0.29%)
Aug 23, 2021 107.54 108.35 107.54 108.14 19,372 +0.94(+0.88%)
Aug 20, 2021 106.44 107.23 106.44 107.19 20,743 +0.94(+0.89%)
Aug 19, 2021 105.53 106.56 105.30 106.25 35,107 +0.03(+0.03%)
Aug 18, 2021 107.08 107.46 106.22 106.22 11,359 -1.14(-1.06%)
Aug 17, 2021 107.53 107.53 106.58 107.36 41,608 -0.75(-0.69%)
Aug 16, 2021 107.53 108.11 107.18 108.11 32,994 +0.16(+0.15%)
Aug 13, 2021 107.93 107.96 107.83 107.94 34,296 +0.11(+0.11%)
Aug 12, 2021 107.56 107.85 107.30 107.83 15,317 +0.35(+0.32%)
Aug 11, 2021 107.51 107.52 107.18 107.48 40,892 +0.22(+0.21%)
Aug 10, 2021 107.30 107.47 107.17 107.26 66,969 +0.03(+0.02%)
Aug 09, 2021 107.26 107.38 106.96 107.23 19,779 -0.02(-0.02%)
Aug 06, 2021 107.34 107.44 107.17 107.25 10,285 +0.10(+0.09%)
Aug 05, 2021 106.71 107.20 106.71 107.15 12,994 +0.62(+0.58%)
Aug 04, 2021 106.67 106.80 106.47 106.54 17,591 -0.37(-0.34%)
Aug 03, 2021 106.41 106.93 105.95 106.90 15,910 +0.75(+0.71%)
Aug 02, 2021 106.81 106.90 106.09 106.15 50,699 -0.14(-0.13%)
Jul 30, 2021 106.25 106.72 106.19 106.29 14,881 -0.63(-0.59%)
Jul 29, 2021 106.80 107.20 106.80 106.91 12,500 +0.43(+0.41%)
Jul 28, 2021 106.48 106.80 106.24 106.48 19,539 +0.10(+0.09%)
Jul 27, 2021 106.58 106.58 105.70 106.38 28,987 -0.46(-0.44%)
Jul 26, 2021 106.62 106.88 106.58 106.85 48,987 +0.13(+0.12%)
Jul 23, 2021 106.14 106.75 105.93 106.72 43,618 +1.11(+1.05%)
Jul 22, 2021 105.49 105.64 105.28 105.61 152,381 +0.21(+0.20%)
Jul 21, 2021 104.88 105.41 104.86 105.40 23,452 +0.86(+0.82%)
Jul 20, 2021 103.28 104.85 102.99 104.54 32,011 +1.65(+1.60%)
Jul 19, 2021 103.01 103.18 102.23 102.89 87,963 -1.46(-1.40%)
Jul 16, 2021 105.42 105.42 104.27 104.36 14,165 -0.80(-0.76%)
Jul 15, 2021 105.22 105.34 104.63 105.16 22,033 -0.27(-0.26%)
Jul 14, 2021 105.82 106.10 105.23 105.43 23,812 -0.05(-0.05%)
Jul 13, 2021 105.77 106.07 105.44 105.48 17,417 -0.49(-0.46%)
Jul 12, 2021 105.70 106.03 105.64 105.97 20,029 +0.27(+0.26%)
Jul 09, 2021 104.87 105.73 104.87 105.70 18,923 +1.27(+1.22%)
Jul 08, 2021 103.88 104.67 103.70 104.43 38,383 -0.91(-0.87%)
Jul 07, 2021 105.32 105.44 104.96 105.34 13,141 +0.24(+0.23%)
Jul 06, 2021 105.30 105.30 104.45 105.10 37,626 -0.17(-0.16%)
Jul 02, 2021 104.79 105.32 104.78 105.27 39,763 +0.76(+0.73%)
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.