Skip to main content

DJ US Ishares ETF (NY: IYY )

128.19 +0.15 (+0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.14 91.22 89.31 89.82 110,680 -1.63(-1.78%)
Jan 28, 2021 91.00 92.42 91.00 91.45 162,049 +0.80(+0.88%)
Jan 27, 2021 92.12 92.12 90.10 90.66 76,951 -2.26(-2.43%)
Jan 26, 2021 93.42 93.66 92.92 92.92 31,980 -0.34(-0.36%)
Jan 25, 2021 93.16 93.45 91.93 93.25 46,041 +0.29(+0.31%)
Jan 22, 2021 92.79 93.18 92.72 92.97 32,338 -0.30(-0.32%)
Jan 21, 2021 93.51 93.51 93.05 93.26 48,519 +0.00(+0.00%)
Jan 20, 2021 92.59 93.43 92.56 93.26 110,008 +1.21(+1.31%)
Jan 19, 2021 91.78 92.13 91.61 92.06 255,798 +0.83(+0.91%)
Jan 15, 2021 91.38 91.68 90.75 91.22 41,726 -0.77(-0.83%)
Jan 14, 2021 92.45 92.60 91.87 91.99 49,505 -0.18(-0.20%)
Jan 13, 2021 92.06 92.45 91.83 92.17 47,102 +0.15(+0.17%)
Jan 12, 2021 91.89 92.17 91.44 92.02 20,029 +0.18(+0.20%)
Jan 11, 2021 91.49 92.26 91.48 91.84 41,756 -0.58(-0.62%)
Jan 08, 2021 92.38 92.42 91.40 92.41 46,942 +0.45(+0.49%)
Jan 07, 2021 91.14 92.07 91.14 91.96 67,914 +1.50(+1.65%)
Jan 06, 2021 89.35 91.27 89.35 90.46 84,374 +0.60(+0.67%)
Jan 05, 2021 88.94 90.07 88.94 89.86 74,418 +0.69(+0.77%)
Jan 04, 2021 90.77 90.79 88.28 89.17 68,901 -1.25(-1.38%)
Dec 31, 2020 90.42 90.42 90.42 19,293 +0.38(+0.43%)
Dec 30, 2020 90.03 90.32 89.99 90.03 19,293 +0.16(+0.18%)
Dec 29, 2020 90.43 90.59 89.73 89.87 31,685 -0.26(-0.29%)
Dec 28, 2020 90.18 90.27 90.03 90.13 30,434 +0.56(+0.62%)
Dec 24, 2020 89.45 89.57 89.32 89.57 43,604 +0.19(+0.21%)
Dec 23, 2020 89.59 89.82 89.38 89.38 64,872 +0.12(+0.13%)
Dec 22, 2020 89.44 89.48 88.96 89.26 16,240 +0.03(+0.03%)
Dec 21, 2020 88.46 89.44 87.94 89.24 53,732 -0.36(-0.40%)
Dec 18, 2020 89.96 89.96 89.05 89.60 49,237 -0.24(-0.27%)
Dec 17, 2020 89.59 89.84 89.53 89.84 162,584 +0.68(+0.76%)
Dec 16, 2020 89.19 89.34 88.89 89.16 101,355 +0.14(+0.16%)
Dec 15, 2020 88.44 89.02 88.24 89.02 21,522 +1.18(+1.34%)
Dec 14, 2020 88.67 89.02 87.84 87.84 30,095 -0.32(-0.37%)
Dec 11, 2020 87.95 88.16 87.43 88.16 17,066 -0.18(-0.21%)
Dec 10, 2020 87.69 88.42 87.61 88.34 20,572 +0.12(+0.13%)
Dec 09, 2020 89.16 89.27 87.87 88.23 45,887 -0.83(-0.93%)
Dec 08, 2020 88.71 89.17 88.44 89.06 36,724 +0.34(+0.39%)
Dec 07, 2020 88.45 88.85 88.45 88.72 54,954 -0.11(-0.13%)
Dec 04, 2020 88.13 88.83 88.13 88.83 32,458 +0.95(+1.08%)
Dec 03, 2020 88.06 88.36 87.81 87.88 29,960 +0.00(+0.01%)
Dec 02, 2020 87.54 87.93 87.25 87.88 22,184 +0.05(+0.06%)
Dec 01, 2020 87.91 88.15 87.69 87.83 72,447 +1.01(+1.17%)
Nov 30, 2020 87.23 87.26 86.28 86.81 63,248 -0.47(-0.54%)
Nov 27, 2020 87.22 87.39 87.14 87.29 12,564 +0.24(+0.28%)
Nov 25, 2020 86.90 87.06 86.66 87.04 44,813 -0.02(-0.02%)
Nov 24, 2020 86.49 87.13 86.15 87.06 74,726 +1.37(+1.59%)
Nov 23, 2020 85.71 85.90 85.18 85.70 36,460 +0.58(+0.68%)
Nov 20, 2020 85.68 85.68 85.12 85.12 24,501 -0.51(-0.59%)
Nov 19, 2020 85.00 85.65 84.91 85.63 65,579 +0.45(+0.53%)
Nov 18, 2020 86.05 86.25 85.17 85.17 48,740 -0.86(-1.00%)
Nov 17, 2020 85.86 86.30 85.48 86.04 39,582 -0.26(-0.30%)
Nov 16, 2020 86.06 86.29 85.62 86.29 88,794 +1.05(+1.23%)
Nov 13, 2020 84.56 85.31 84.56 85.25 23,454 +1.15(+1.37%)
Nov 12, 2020 84.66 84.89 83.75 84.09 24,995 -0.79(-0.93%)
Nov 11, 2020 84.94 85.07 84.59 84.89 24,790 +0.65(+0.77%)
Nov 10, 2020 84.25 84.42 83.59 84.24 72,864 -0.10(-0.11%)
Nov 09, 2020 87.05 87.05 84.33 84.33 141,310 +0.74(+0.89%)
Nov 06, 2020 83.81 83.81 83.00 83.59 54,865 -0.07(-0.08%)
Nov 05, 2020 83.38 83.87 83.21 83.65 60,965 +1.72(+2.10%)
Nov 04, 2020 81.27 82.86 81.00 81.93 81,921 +1.66(+2.07%)
Nov 03, 2020 79.56 80.49 79.39 80.27 47,988 +1.68(+2.13%)
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.