Skip to main content

DJ US Ishares ETF (NY: IYY )

128.09 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 93.33 93.55 91.92 92.46 67,597 -0.36(-0.39%)
Feb 25, 2021 95.05 95.25 92.43 92.82 83,309 -2.47(-2.60%)
Feb 24, 2021 94.11 95.30 93.65 95.30 38,685 +1.04(+1.10%)
Feb 23, 2021 93.50 94.51 92.35 94.26 49,286 +0.10(+0.10%)
Feb 22, 2021 94.44 94.84 94.16 94.16 26,275 -0.83(-0.88%)
Feb 19, 2021 95.40 95.56 95.00 95.00 29,939 +0.00(+0.00%)
Feb 18, 2021 94.78 95.25 94.34 95.00 25,378 -0.52(-0.54%)
Feb 17, 2021 95.09 95.53 94.82 95.52 42,256 -0.12(-0.13%)
Feb 16, 2021 95.93 96.10 95.37 95.64 16,355 -0.06(-0.06%)
Feb 12, 2021 94.90 95.70 94.90 95.70 33,590 +0.50(+0.52%)
Feb 11, 2021 95.37 95.45 94.64 95.20 24,975 +0.30(+0.31%)
Feb 10, 2021 95.55 95.55 94.39 94.90 78,350 -0.08(-0.08%)
Feb 09, 2021 94.75 95.16 94.72 94.98 52,700 +0.06(+0.06%)
Feb 08, 2021 94.80 94.92 94.53 94.92 52,565 +0.70(+0.74%)
Feb 05, 2021 94.27 94.48 94.07 94.22 27,331 +0.45(+0.48%)
Feb 04, 2021 93.01 93.77 93.01 93.77 32,314 +1.02(+1.10%)
Feb 03, 2021 92.94 93.13 92.37 92.76 30,169 +0.16(+0.18%)
Feb 02, 2021 91.98 92.99 91.98 92.59 63,084 +1.21(+1.32%)
Feb 01, 2021 90.75 91.52 90.26 91.39 29,405 +1.56(+1.74%)
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%)
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.