Skip to main content

DJ US Ishares ETF (NY: IYY )

136.65 -0.33 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 103.61 103.86 103.61 103.79 88,406 +0.06(+0.06%)
Jun 29, 2021 103.88 103.91 103.60 103.73 30,261 +0.05(+0.05%)
Jun 28, 2021 103.72 103.72 103.31 103.68 68,995 +0.23(+0.22%)
Jun 25, 2021 103.40 103.55 103.20 103.45 31,147 +0.38(+0.36%)
Jun 24, 2021 103.06 103.18 103.00 103.08 29,981 +0.60(+0.59%)
Jun 23, 2021 102.61 102.79 102.43 102.47 45,659 -0.05(-0.05%)
Jun 22, 2021 101.98 102.71 101.85 102.52 43,923 +0.54(+0.53%)
Jun 21, 2021 101.01 102.00 100.79 101.98 31,911 +1.39(+1.39%)
Jun 18, 2021 100.90 101.20 100.52 100.59 51,848 -1.23(-1.21%)
Jun 17, 2021 101.79 102.06 101.18 101.82 53,943 -0.04(-0.04%)
Jun 16, 2021 102.54 102.54 101.42 101.86 27,127 -0.49(-0.48%)
Jun 15, 2021 102.78 102.78 102.18 102.35 26,493 -0.28(-0.27%)
Jun 14, 2021 102.58 102.64 102.21 102.62 22,262 +0.17(+0.17%)
Jun 11, 2021 102.36 102.45 102.10 102.45 19,805 +0.23(+0.23%)
Jun 10, 2021 102.21 102.41 101.81 102.22 18,749 +0.54(+0.53%)
Jun 09, 2021 102.08 102.11 101.68 101.68 19,451 -0.21(-0.21%)
Jun 08, 2021 102.00 102.03 101.41 101.89 37,688 +0.03(+0.03%)
Jun 07, 2021 101.83 101.86 101.62 101.86 135,747 +0.04(+0.04%)
Jun 04, 2021 101.48 101.90 101.46 101.83 21,544 +0.87(+0.86%)
Jun 03, 2021 100.83 101.18 100.46 100.95 21,535 -0.42(-0.41%)
Jun 02, 2021 101.28 101.57 101.22 101.37 30,713 +0.14(+0.14%)
Jun 01, 2021 101.96 101.97 101.15 101.23 31,250 -0.07(-0.07%)
May 28, 2021 101.61 101.62 101.30 101.30 16,925 +0.03(+0.03%)
May 27, 2021 101.30 101.40 101.12 101.27 25,032 +0.25(+0.25%)
May 26, 2021 101.00 101.13 100.75 101.02 23,844 +0.28(+0.28%)
May 25, 2021 101.28 101.33 100.63 100.74 36,334 -0.25(-0.25%)
May 24, 2021 100.52 101.23 100.52 100.99 17,857 +1.00(+1.00%)
May 21, 2021 100.55 100.77 99.94 99.99 32,374 +0.02(+0.02%)
May 20, 2021 99.07 100.18 99.07 99.97 23,566 +1.06(+1.08%)
May 19, 2021 97.90 98.94 97.60 98.91 37,816 -0.34(-0.34%)
May 18, 2021 100.14 100.21 99.19 99.25 18,497 -0.74(-0.74%)
May 17, 2021 99.80 99.98 99.46 99.98 27,473 -0.31(-0.31%)
May 14, 2021 99.44 100.45 99.44 100.29 72,256 +1.59(+1.61%)
May 13, 2021 97.97 99.13 97.97 98.70 95,013 +1.14(+1.17%)
May 12, 2021 98.93 99.30 97.43 97.56 105,638 -2.25(-2.25%)
May 11, 2021 99.26 99.96 98.79 99.81 58,405 -0.74(-0.74%)
May 10, 2021 101.72 101.78 100.55 100.55 133,089 -1.13(-1.11%)
May 07, 2021 101.20 101.81 101.20 101.68 37,586 +0.89(+0.89%)
May 06, 2021 100.23 100.86 99.63 100.79 56,646 +0.59(+0.58%)
May 05, 2021 100.69 100.74 100.07 100.20 29,612 -0.04(-0.04%)
May 04, 2021 100.42 100.53 99.36 100.24 82,026 -0.81(-0.80%)
May 03, 2021 101.49 101.49 100.98 101.05 29,201 +0.18(+0.18%)
Apr 30, 2021 101.02 101.25 100.71 100.87 52,128 -0.72(-0.71%)
Apr 29, 2021 101.96 101.96 100.78 101.59 45,986 +0.44(+0.44%)
Apr 28, 2021 101.35 101.47 101.05 101.14 49,824 -0.05(-0.05%)
Apr 27, 2021 101.33 101.36 100.93 101.19 59,172 +0.06(+0.06%)
Apr 26, 2021 101.15 101.34 101.09 101.14 24,257 +0.22(+0.22%)
Apr 23, 2021 99.94 101.18 99.90 100.91 36,489 +1.16(+1.16%)
Apr 22, 2021 100.49 100.82 99.47 99.75 72,025 -0.76(-0.75%)
Apr 21, 2021 99.33 100.58 99.33 100.51 29,660 +0.95(+0.95%)
Apr 20, 2021 100.12 100.23 99.16 99.56 68,540 -0.78(-0.78%)
Apr 19, 2021 100.82 100.82 100.05 100.34 102,296 -0.56(-0.55%)
Apr 16, 2021 101.00 101.07 100.56 100.89 165,872 +0.26(+0.26%)
Apr 15, 2021 100.21 100.68 100.12 100.64 69,754 +1.15(+1.16%)
Apr 14, 2021 99.96 100.19 99.43 99.49 45,448 -0.40(-0.40%)
Apr 13, 2021 99.59 100.02 99.51 99.89 49,692 +0.35(+0.36%)
Apr 12, 2021 99.38 99.54 99.13 99.53 45,716 +0.12(+0.13%)
Apr 09, 2021 98.80 99.44 98.71 99.41 86,428 +0.63(+0.64%)
Apr 08, 2021 98.61 98.78 98.35 98.78 72,684 +0.53(+0.54%)
Apr 07, 2021 98.22 98.39 98.05 98.25 38,144 +0.05(+0.05%)
Apr 06, 2021 98.13 98.47 98.01 98.20 37,607 +0.00(+0.00%)
Apr 05, 2021 97.42 98.26 97.42 98.20 183,962 +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.