DJ US Ishares ETF (NY: IYY )

103.89 USD +0.12 (+0.12%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 103.61 103.78 103.35 103.77 43,850 +0.13(+0.13%)
Apr 09, 2021 103.01 103.67 102.91 103.64 82,900 +0.66(+0.64%)
Apr 08, 2021 102.81 102.98 102.54 102.98 69,717 +0.55(+0.54%)
Apr 07, 2021 102.40 102.58 102.22 102.43 36,587 +0.05(+0.05%)
Apr 06, 2021 102.31 102.66 102.18 102.38 36,072 +0.00(+0.00%)
Apr 05, 2021 101.57 102.44 101.57 102.38 176,451 +1.33(+1.32%)
Apr 01, 2021 100.45 101.05 100.45 101.05 125,000 +1.19(+1.19%)
Mar 31, 2021 99.74 100.33 99.67 99.86 44,259 +0.55(+0.55%)
Mar 30, 2021 99.15 99.53 98.86 99.31 49,478 -0.15(-0.15%)
Mar 29, 2021 99.45 99.76 98.86 99.46 84,700 -0.25(-0.25%)
Mar 26, 2021 98.45 99.71 98.30 99.71 27,400 +1.53(+1.56%)
Mar 25, 2021 97.15 98.34 96.65 98.18 41,503 +0.31(+0.32%)
Mar 24, 2021 98.98 99.32 97.87 97.87 34,250 -0.68(-0.69%)
Mar 23, 2021 99.35 99.56 98.39 98.55 26,425 -0.94(-0.94%)
Mar 22, 2021 98.87 99.88 98.87 99.49 62,446 +0.62(+0.63%)
Mar 19, 2021 99.02 99.26 98.16 98.87 42,400 +0.04(+0.04%)
Mar 18, 2021 99.88 100.26 98.73 98.83 37,308 -1.61(-1.60%)
Mar 17, 2021 99.78 100.73 99.44 100.44 20,549 +0.23(+0.23%)
Mar 16, 2021 100.67 100.70 99.87 100.21 38,005 -0.19(-0.19%)
Mar 15, 2021 99.94 100.43 99.30 100.40 59,761 +0.71(+0.71%)
Mar 12, 2021 98.96 99.72 98.91 99.69 56,300 +0.14(+0.14%)
Mar 11, 2021 99.19 99.92 98.96 99.55 48,374 +1.20(+1.22%)
Mar 10, 2021 98.54 98.74 98.10 98.35 44,800 +0.57(+0.58%)
Mar 09, 2021 97.55 98.37 97.34 97.78 28,176 +1.54(+1.60%)
Mar 08, 2021 96.96 97.71 96.18 96.24 271,836 -0.56(-0.58%)
Mar 05, 2021 96.20 96.99 93.93 96.80 35,700 +1.81(+1.91%)
Mar 04, 2021 96.23 96.94 93.88 94.99 110,215 -1.52(-1.57%)
Mar 03, 2021 97.89 98.02 96.51 96.51 39,066 -1.40(-1.43%)
Mar 02, 2021 99.07 99.07 97.91 97.91 66,063 -0.90(-0.91%)
Mar 01, 2021 97.94 99.04 97.78 98.81 44,775 +2.36(+2.44%)
Feb 26, 2021 97.36 97.59 95.89 96.45 64,800 -0.38(-0.39%)
Feb 25, 2021 99.15 99.36 96.42 96.83 79,862 -2.58(-2.60%)
Feb 24, 2021 98.17 99.41 97.69 99.41 37,084 +1.08(+1.10%)
Feb 23, 2021 97.54 98.59 96.34 98.33 47,247 +0.10(+0.10%)
Feb 22, 2021 98.52 98.93 98.23 98.23 25,188 -0.87(-0.88%)
Feb 19, 2021 99.52 99.69 99.10 99.10 28,700 +0.00(+0.00%)
Feb 18, 2021 98.87 99.36 98.41 99.10 24,328 -0.54(-0.54%)
Feb 17, 2021 99.20 99.65 98.91 99.64 40,508 -0.13(-0.13%)
Feb 16, 2021 100.07 100.25 99.49 99.77 15,679 -0.06(-0.06%)
Feb 12, 2021 99.00 99.83 99.00 99.83 32,200 +0.52(+0.52%)
Feb 11, 2021 99.49 99.57 98.73 99.31 23,942 +0.31(+0.31%)
Feb 10, 2021 99.67 99.67 98.46 99.00 75,108 -0.08(-0.08%)
Feb 09, 2021 98.84 99.26 98.81 99.08 50,519 +0.06(+0.06%)
Feb 08, 2021 98.89 99.02 98.61 99.02 50,390 +0.73(+0.74%)
Feb 05, 2021 98.34 98.56 98.13 98.29 26,200 +0.47(+0.48%)
Feb 04, 2021 97.03 97.82 97.03 97.82 30,977 +1.06(+1.10%)
Feb 03, 2021 96.95 97.15 96.36 96.76 28,921 +0.17(+0.18%)
Feb 02, 2021 95.95 97.00 95.95 96.59 60,474 +1.26(+1.32%)
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.