Skip to main content

DJ US Ishares ETF (NY: IYY )

132.09 -0.30 (-0.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 91.15 91.68 90.73 91.67 55,399 -0.23(-0.25%)
Dec 29, 2022 90.95 92.10 90.95 91.89 105,810 +1.66(+1.84%)
Dec 28, 2022 91.35 91.74 90.19 90.23 37,867 -1.10(-1.20%)
Dec 27, 2022 91.66 91.72 90.95 91.33 102,240 -0.37(-0.41%)
Dec 23, 2022 90.98 91.71 90.77 91.70 85,335 +0.47(+0.52%)
Dec 22, 2022 91.78 91.78 89.88 91.23 27,569 -1.31(-1.42%)
Dec 21, 2022 91.87 92.84 91.76 92.55 25,874 +1.38(+1.52%)
Dec 20, 2022 90.77 91.54 90.59 91.17 143,924 +0.07(+0.08%)
Dec 19, 2022 92.09 92.09 90.67 91.10 38,774 -0.93(-1.01%)
Dec 16, 2022 92.21 92.52 91.40 92.03 47,745 -0.95(-1.02%)
Dec 15, 2022 94.16 94.17 92.67 92.98 55,453 -2.53(-2.64%)
Dec 14, 2022 96.02 96.75 94.64 95.51 29,610 -0.52(-0.55%)
Dec 13, 2022 97.93 98.05 95.33 96.03 31,989 +0.77(+0.80%)
Dec 12, 2022 94.08 95.27 93.90 95.27 140,553 +1.43(+1.52%)
Dec 09, 2022 94.18 94.86 93.82 93.84 25,339 -0.73(-0.77%)
Dec 08, 2022 94.24 94.81 93.93 94.57 34,569 +0.74(+0.79%)
Dec 07, 2022 93.66 94.31 93.61 93.83 75,334 -0.15(-0.16%)
Dec 06, 2022 95.38 95.38 93.42 93.98 19,411 -1.46(-1.52%)
Dec 05, 2022 96.56 96.60 95.13 95.43 30,962 -1.79(-1.84%)
Dec 02, 2022 96.04 97.49 96.04 97.22 23,022 -0.11(-0.11%)
Dec 01, 2022 97.56 97.93 96.75 97.33 34,029 -0.06(-0.06%)
Nov 30, 2022 94.54 97.39 94.03 97.39 41,875 +2.98(+3.16%)
Nov 29, 2022 94.65 94.77 94.05 94.41 28,328 -0.18(-0.19%)
Nov 28, 2022 95.27 95.65 94.35 94.58 37,900 -1.41(-1.47%)
Nov 25, 2022 95.97 96.22 95.97 95.99 14,401 -0.04(-0.04%)
Nov 23, 2022 95.44 96.19 95.39 96.04 109,314 +0.60(+0.62%)
Nov 22, 2022 94.63 95.50 94.31 95.44 39,955 +1.27(+1.35%)
Nov 21, 2022 94.31 94.44 93.80 94.17 124,396 -0.41(-0.43%)
Nov 18, 2022 94.91 94.91 93.98 94.58 18,214 +0.35(+0.37%)
Nov 17, 2022 93.38 94.27 93.26 94.23 33,731 -0.38(-0.40%)
Nov 16, 2022 95.02 95.06 94.47 94.61 27,212 -0.85(-0.89%)
Nov 15, 2022 96.13 96.27 94.74 95.46 66,497 +0.95(+1.00%)
Nov 14, 2022 94.91 95.75 94.50 94.51 28,730 -0.93(-0.97%)
Nov 11, 2022 94.59 95.61 94.32 95.44 43,275 +1.06(+1.13%)
Nov 10, 2022 92.50 94.50 92.32 94.38 120,019 +5.04(+5.64%)
Nov 09, 2022 90.72 90.90 89.24 89.34 228,137 -1.97(-2.16%)
Nov 08, 2022 91.06 92.07 90.32 91.31 105,651 +0.54(+0.59%)
Nov 07, 2022 90.25 90.87 89.81 90.77 33,017 +0.83(+0.92%)
Nov 04, 2022 90.21 90.54 88.56 89.94 29,009 +1.09(+1.23%)
Nov 03, 2022 88.75 89.42 88.26 88.85 84,571 -0.88(-0.98%)
Nov 02, 2022 91.94 89.73 89.73 78,726 -2.38(-2.59%)
Nov 01, 2022 93.32 93.33 91.83 92.11 33,112 -0.30(-0.33%)
Oct 31, 2022 92.50 92.93 92.28 92.41 49,130 -0.66(-0.71%)
Oct 28, 2022 90.99 93.13 90.99 93.08 60,091 +2.08(+2.29%)
Oct 27, 2022 91.72 92.17 90.81 91.00 33,383 -0.41(-0.45%)
Oct 26, 2022 91.26 92.66 91.26 91.41 47,025 -0.63(-0.69%)
Oct 25, 2022 90.38 92.06 90.38 92.04 102,005 +1.66(+1.84%)
Oct 24, 2022 89.85 90.67 89.09 90.38 61,265 +0.96(+1.07%)
Oct 21, 2022 87.26 89.54 87.19 89.43 39,516 +1.99(+2.28%)
Oct 20, 2022 88.07 89.06 87.21 87.43 94,434 -0.65(-0.74%)
Oct 19, 2022 88.36 88.84 87.51 88.09 60,610 -0.75(-0.85%)
Oct 18, 2022 89.74 89.86 88.05 88.84 52,618 +1.11(+1.27%)
Oct 17, 2022 87.03 88.05 87.03 87.73 65,470 +2.22(+2.59%)
Oct 14, 2022 88.17 88.59 85.42 85.51 79,823 -2.08(-2.38%)
Oct 13, 2022 83.84 87.92 83.44 87.59 109,727 +2.14(+2.50%)
Oct 12, 2022 85.70 86.03 85.45 85.45 41,411 -0.25(-0.30%)
Oct 11, 2022 85.89 86.92 85.23 85.70 126,594 -0.60(-0.69%)
Oct 10, 2022 87.19 87.19 85.73 86.30 224,784 -0.68(-0.79%)
Oct 07, 2022 88.43 88.43 86.54 86.98 50,540 -2.54(-2.84%)
Oct 06, 2022 89.97 90.70 89.45 89.52 34,491 -0.77(-0.85%)
Oct 05, 2022 89.55 90.88 88.96 90.29 49,550 -0.26(-0.29%)
Oct 04, 2022 89.27 90.61 89.27 90.56 41,276 +2.78(+3.17%)
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.