DJ US Ishares ETF (NY: IYY )

104.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 104.05 104.24 103.69 104.24 26,352 -0.32(-0.31%)
May 14, 2021 103.67 104.73 103.67 104.56 69,306 +1.66(+1.61%)
May 13, 2021 102.14 103.35 102.14 102.90 91,134 +1.19(+1.17%)
May 12, 2021 103.14 103.53 101.58 101.71 101,660 -2.35(-2.25%)
May 11, 2021 103.49 104.21 103.00 104.06 56,021 -0.78(-0.74%)
May 10, 2021 106.05 106.11 104.83 104.83 127,655 -1.18(-1.11%)
May 07, 2021 105.51 106.14 105.51 106.01 36,052 +0.93(+0.89%)
May 06, 2021 104.50 105.15 103.87 105.08 54,334 +0.61(+0.58%)
May 05, 2021 104.98 105.03 104.33 104.47 28,403 -0.04(-0.04%)
May 04, 2021 104.70 104.81 103.59 104.51 78,677 -0.84(-0.80%)
May 03, 2021 105.81 105.81 105.28 105.35 28,009 +0.19(+0.18%)
Apr 30, 2021 105.32 105.56 105.00 105.16 50,000 -0.75(-0.71%)
Apr 29, 2021 106.30 106.30 105.07 105.91 44,109 +0.46(+0.44%)
Apr 28, 2021 105.66 105.79 105.35 105.45 47,790 -0.05(-0.05%)
Apr 27, 2021 105.64 105.68 105.23 105.50 56,756 +0.06(+0.06%)
Apr 26, 2021 105.46 105.65 105.39 105.44 23,267 +0.23(+0.22%)
Apr 23, 2021 104.19 105.49 104.15 105.21 35,000 +1.21(+1.16%)
Apr 22, 2021 104.77 105.11 103.70 104.00 69,085 -0.79(-0.75%)
Apr 21, 2021 103.56 104.86 103.56 104.79 28,449 +0.99(+0.95%)
Apr 20, 2021 104.38 104.50 103.38 103.80 65,742 -0.81(-0.78%)
Apr 19, 2021 105.11 105.11 104.31 104.61 98,120 -0.58(-0.55%)
Apr 16, 2021 105.30 105.37 104.84 105.19 159,100 +0.27(+0.26%)
Apr 15, 2021 104.48 104.97 104.38 104.92 66,906 +1.20(+1.16%)
Apr 14, 2021 104.22 104.46 103.66 103.72 43,593 -0.42(-0.40%)
Apr 13, 2021 103.83 104.28 103.75 104.14 47,664 +0.37(+0.36%)
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%)
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.