Skip to main content

DJ US Ishares ETF (NY: IYY )

128.09 +0.05 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 103.88 104.13 103.88 104.05 88,183 +0.06(+0.06%)
Jun 29, 2021 104.15 104.17 103.86 103.99 30,184 +0.05(+0.05%)
Jun 28, 2021 103.98 103.98 103.57 103.94 68,821 +0.23(+0.22%)
Jun 25, 2021 103.67 103.81 103.46 103.71 31,068 +0.38(+0.36%)
Jun 24, 2021 103.32 103.44 103.27 103.34 29,905 +0.61(+0.59%)
Jun 23, 2021 102.86 103.05 102.69 102.73 45,544 -0.05(-0.05%)
Jun 22, 2021 102.24 102.97 102.10 102.78 43,812 +0.54(+0.53%)
Jun 21, 2021 101.27 102.26 101.04 102.24 31,830 +1.40(+1.39%)
Jun 18, 2021 101.16 101.46 100.77 100.84 51,717 -1.23(-1.21%)
Jun 17, 2021 102.05 102.31 101.44 102.08 53,807 -0.04(-0.04%)
Jun 16, 2021 102.80 102.80 101.67 102.11 27,059 -0.49(-0.48%)
Jun 15, 2021 103.04 103.04 102.44 102.61 26,426 -0.28(-0.27%)
Jun 14, 2021 102.84 102.90 102.47 102.88 22,206 +0.17(+0.17%)
Jun 11, 2021 102.61 102.71 102.35 102.71 19,755 +0.23(+0.23%)
Jun 10, 2021 102.47 102.67 102.07 102.48 18,701 +0.54(+0.53%)
Jun 09, 2021 102.34 102.37 101.94 101.94 19,402 -0.21(-0.21%)
Jun 08, 2021 102.26 102.29 101.67 102.15 37,593 +0.03(+0.03%)
Jun 07, 2021 102.08 102.12 101.88 102.12 135,405 +0.04(+0.04%)
Jun 04, 2021 101.74 102.16 101.72 102.08 21,490 +0.88(+0.86%)
Jun 03, 2021 101.08 101.43 100.72 101.21 21,480 -0.42(-0.41%)
Jun 02, 2021 101.53 101.82 101.48 101.63 30,635 +0.14(+0.14%)
Jun 01, 2021 102.22 102.22 101.41 101.49 31,172 -0.07(-0.07%)
May 28, 2021 101.87 101.88 101.55 101.55 16,882 +0.03(+0.03%)
May 27, 2021 101.55 101.66 101.37 101.53 24,968 +0.25(+0.25%)
May 26, 2021 101.26 101.39 101.00 101.28 23,784 +0.28(+0.28%)
May 25, 2021 101.53 101.59 100.89 100.99 36,242 -0.25(-0.25%)
May 24, 2021 100.78 101.49 100.78 101.25 17,812 +1.00(+1.00%)
May 21, 2021 100.80 101.03 100.19 100.25 32,293 +0.02(+0.02%)
May 20, 2021 99.32 100.43 99.32 100.23 23,506 +1.07(+1.08%)
May 19, 2021 98.15 99.19 97.85 99.16 37,720 -0.34(-0.34%)
May 18, 2021 100.39 100.47 99.44 99.50 18,450 -0.74(-0.74%)
May 17, 2021 100.05 100.24 99.71 100.24 27,404 -0.31(-0.31%)
May 14, 2021 99.69 100.71 99.69 100.54 72,073 +1.60(+1.61%)
May 13, 2021 98.22 99.38 98.22 98.95 94,773 +1.14(+1.17%)
May 12, 2021 99.18 99.55 97.68 97.80 105,371 -2.26(-2.25%)
May 11, 2021 99.52 100.21 99.04 100.06 58,258 -0.75(-0.74%)
May 10, 2021 101.98 102.03 100.80 100.80 132,753 -1.13(-1.11%)
May 07, 2021 101.46 102.06 101.46 101.94 37,491 +0.89(+0.88%)
May 06, 2021 100.49 101.11 99.88 101.05 56,503 +0.59(+0.58%)
May 05, 2021 100.95 101.00 100.32 100.46 29,537 -0.04(-0.04%)
May 04, 2021 100.68 100.78 99.61 100.50 81,819 -0.81(-0.80%)
May 03, 2021 101.75 101.75 101.24 101.30 29,127 +0.18(+0.18%)
Apr 30, 2021 101.28 101.51 100.97 101.12 51,996 -0.72(-0.71%)
Apr 29, 2021 102.22 102.22 101.03 101.84 45,870 +0.44(+0.44%)
Apr 28, 2021 101.60 101.73 101.30 101.40 49,698 -0.05(-0.05%)
Apr 27, 2021 101.58 101.62 101.19 101.45 59,022 +0.06(+0.06%)
Apr 26, 2021 101.41 101.59 101.34 101.39 24,196 +0.22(+0.22%)
Apr 23, 2021 100.19 101.44 100.15 101.17 36,397 +1.16(+1.16%)
Apr 22, 2021 100.75 101.07 99.72 100.01 71,844 -0.76(-0.75%)
Apr 21, 2021 99.58 100.83 99.58 100.77 29,585 +0.95(+0.96%)
Apr 20, 2021 100.37 100.49 99.41 99.81 68,367 -0.78(-0.78%)
Apr 19, 2021 101.07 101.07 100.30 100.59 102,038 -0.56(-0.55%)
Apr 16, 2021 101.26 101.32 100.81 101.15 165,454 +0.26(+0.26%)
Apr 15, 2021 100.47 100.94 100.37 100.89 69,578 +1.15(+1.16%)
Apr 14, 2021 100.22 100.44 99.68 99.74 45,334 -0.40(-0.40%)
Apr 13, 2021 99.84 100.28 99.77 100.14 49,567 +0.36(+0.36%)
Apr 12, 2021 99.63 99.79 99.38 99.78 45,601 +0.12(+0.13%)
Apr 09, 2021 99.05 99.69 98.96 99.66 86,210 +0.63(+0.64%)
Apr 08, 2021 98.86 99.03 98.60 99.03 72,501 +0.53(+0.54%)
Apr 07, 2021 98.47 98.64 98.29 98.50 38,048 +0.05(+0.05%)
Apr 06, 2021 98.38 98.72 98.26 98.45 37,512 +0.00(+0.00%)
Apr 05, 2021 97.67 98.51 97.67 98.45 183,498 +1.28(+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.