Skip to main content

DJ US Ishares ETF (NY: IYY )

124.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.82 62.50 61.82 62.43 203,902 +0.62(+1.00%)
Jan 30, 2019 61.35 61.99 61.12 61.81 66,236 +0.87(+1.43%)
Jan 29, 2019 61.02 61.16 60.84 60.94 44,454 -0.08(-0.13%)
Jan 28, 2019 60.90 61.04 60.62 61.02 59,842 -0.42(-0.69%)
Jan 25, 2019 61.29 61.61 61.27 61.44 59,016 +0.54(+0.88%)
Jan 24, 2019 60.80 60.97 60.63 60.90 38,442 +0.12(+0.20%)
Jan 23, 2019 61.01 61.12 60.23 60.78 83,937 +0.04(+0.07%)
Jan 22, 2019 61.18 61.18 60.34 60.74 106,402 -0.80(-1.31%)
Jan 18, 2019 61.26 61.69 61.05 61.55 92,956 +0.80(+1.32%)
Jan 17, 2019 60.08 60.97 60.08 60.74 60,352 +0.42(+0.70%)
Jan 16, 2019 60.21 60.51 60.20 60.32 136,122 +0.22(+0.36%)
Jan 15, 2019 59.59 60.17 59.59 60.10 90,093 +0.54(+0.90%)
Jan 14, 2019 59.34 59.65 59.22 59.56 66,444 -0.22(-0.37%)
Jan 11, 2019 59.58 59.79 59.37 59.78 218,338 -0.06(-0.10%)
Jan 10, 2019 59.23 59.86 59.04 59.84 46,171 +0.29(+0.49%)
Jan 09, 2019 59.50 59.77 59.19 59.55 101,642 +0.30(+0.51%)
Jan 08, 2019 59.24 59.36 58.67 59.25 59,329 +0.54(+0.92%)
Jan 07, 2019 58.27 59.03 58.17 58.71 76,388 +0.56(+0.97%)
Jan 04, 2019 57.00 58.31 56.91 58.15 285,569 +1.90(+3.38%)
Jan 03, 2019 57.15 57.15 56.21 56.25 88,749 -1.36(-2.35%)
Jan 02, 2019 56.78 57.76 56.69 57.61 165,801 +0.04(+0.06%)
Dec 31, 2018 57.43 57.57 57.00 57.57 107,439 +0.53(+0.92%)
Dec 28, 2018 57.48 57.83 56.85 57.04 262,438 +0.02(+0.03%)
Dec 27, 2018 55.86 57.02 55.05 57.02 155,528 +0.37(+0.65%)
Dec 26, 2018 54.21 56.65 53.88 56.65 280,541 +2.71(+5.03%)
Dec 24, 2018 54.99 55.12 53.94 53.94 243,476 -1.50(-2.71%)
Dec 21, 2018 56.78 57.39 55.22 55.44 185,258 -1.15(-2.02%)
Dec 20, 2018 57.18 57.53 55.97 56.59 208,355 -0.91(-1.58%)
Dec 19, 2018 58.47 59.34 57.16 57.50 166,691 -0.96(-1.64%)
Dec 18, 2018 58.82 59.05 58.06 58.45 121,231 +0.04(+0.06%)
Dec 17, 2018 59.40 59.67 58.09 58.42 166,137 -1.27(-2.12%)
Dec 14, 2018 60.21 60.42 59.53 59.69 64,831 -1.10(-1.81%)
Dec 13, 2018 61.05 61.24 60.53 60.78 51,808 -0.08(-0.14%)
Dec 12, 2018 61.24 61.61 60.87 60.87 90,761 +0.33(+0.54%)
Dec 11, 2018 61.37 61.37 60.19 60.54 76,607 -0.06(-0.11%)
Dec 10, 2018 60.37 60.78 59.38 60.61 116,255 +0.12(+0.20%)
Dec 07, 2018 61.77 62.20 60.33 60.49 77,449 -1.40(-2.26%)
Dec 06, 2018 60.99 61.89 60.24 61.88 115,504 -0.12(-0.19%)
Dec 04, 2018 63.99 63.99 61.95 62.00 210,811 -2.04(-3.18%)
Dec 03, 2018 64.38 64.38 63.68 64.04 205,100 +0.75(+1.18%)
Nov 30, 2018 62.94 63.42 62.77 63.29 78,102 +0.44(+0.70%)
Nov 29, 2018 62.74 63.23 62.56 62.85 57,543 -0.08(-0.13%)
Nov 28, 2018 61.76 62.95 61.59 62.93 98,737 +1.40(+2.27%)
Nov 27, 2018 61.28 61.54 61.17 61.53 46,730 +0.09(+0.15%)
Nov 26, 2018 60.94 61.45 60.94 61.44 87,646 +0.94(+1.55%)
Nov 23, 2018 60.38 60.81 60.38 60.50 16,316 -0.37(-0.60%)
Nov 21, 2018 60.87 60.87 60.87 0 +0.31(+0.52%)
Nov 20, 2018 60.75 61.19 60.38 60.55 388,386 -1.12(-1.81%)
Nov 19, 2018 62.60 62.60 61.45 61.67 87,492 -1.09(-1.74%)
Nov 16, 2018 62.28 62.91 62.28 62.76 42,858 +0.12(+0.18%)
Nov 15, 2018 61.75 62.72 61.32 62.65 67,241 +0.68(+1.11%)
Nov 14, 2018 62.90 62.97 61.59 61.96 76,875 -0.44(-0.71%)
Nov 13, 2018 62.55 63.06 62.26 62.40 46,793 -0.04(-0.07%)
Nov 12, 2018 63.60 63.61 62.40 62.45 58,531 -1.26(-1.97%)
Nov 09, 2018 63.97 63.97 63.40 63.70 45,686 -0.63(-0.99%)
Nov 08, 2018 64.35 64.51 64.11 64.34 55,437 -0.16(-0.24%)
Nov 07, 2018 63.74 64.52 63.59 64.50 212,871 +1.33(+2.11%)
Nov 06, 2018 62.80 63.19 62.80 63.16 73,263 +0.32(+0.50%)
Nov 05, 2018 62.55 62.95 62.34 62.84 123,099 +0.37(+0.59%)
Nov 02, 2018 63.12 63.19 61.99 62.48 211,246 -0.34(-0.54%)
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.