Skip to main content

DJ US Ishares ETF (NY: IYY )

128.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 127.69 128.04 127.15 128.04 17,876 +1.13(+0.89%)
Mar 26, 2024 127.58 127.58 126.82 126.91 46,177 -0.26(-0.20%)
Mar 25, 2024 127.04 127.41 127.04 127.17 31,542 -0.35(-0.27%)
Mar 22, 2024 127.79 127.79 127.35 127.52 14,594 -0.23(-0.18%)
Mar 21, 2024 128.12 128.16 127.75 127.75 30,241 +0.49(+0.39%)
Mar 20, 2024 125.99 127.27 125.89 127.26 22,389 +1.34(+1.06%)
Mar 19, 2024 124.89 126.01 124.88 125.92 19,261 +0.66(+0.53%)
Mar 18, 2024 125.45 125.82 125.25 125.27 26,177 +0.73(+0.58%)
Mar 15, 2024 124.80 125.05 124.34 124.54 24,666 -0.86(-0.68%)
Mar 14, 2024 126.10 126.10 124.71 125.39 22,783 -0.46(-0.36%)
Mar 13, 2024 126.17 126.17 125.58 125.85 21,099 -0.18(-0.14%)
Mar 12, 2024 125.25 126.13 124.78 126.03 22,549 +1.31(+1.05%)
Mar 11, 2024 124.48 124.82 124.26 124.73 18,465 -0.20(-0.16%)
Mar 08, 2024 126.02 126.50 124.80 124.93 33,294 -0.78(-0.62%)
Mar 07, 2024 125.23 125.77 125.21 125.70 26,332 +1.30(+1.04%)
Mar 06, 2024 124.66 124.90 124.10 124.41 35,554 +0.68(+0.55%)
Mar 05, 2024 124.60 124.60 123.18 123.73 27,944 -1.23(-0.98%)
Mar 04, 2024 125.01 125.42 124.94 124.96 26,981 -0.16(-0.13%)
Mar 01, 2024 124.09 125.13 124.07 125.12 32,581 +1.21(+0.97%)
Feb 29, 2024 124.01 124.31 123.24 123.91 35,814 +0.44(+0.36%)
Feb 28, 2024 123.38 123.58 123.24 123.47 20,868 -0.18(-0.15%)
Feb 27, 2024 123.62 123.66 123.22 123.65 16,064 +0.29(+0.24%)
Feb 26, 2024 123.96 123.96 123.36 123.36 105,236 -0.42(-0.34%)
Feb 23, 2024 124.00 124.20 123.55 123.78 21,867 +0.18(+0.14%)
Feb 22, 2024 122.80 123.77 122.58 123.60 34,251 +2.51(+2.08%)
Feb 21, 2024 120.68 121.13 120.36 121.09 27,943 +0.03(+0.02%)
Feb 20, 2024 121.39 121.39 120.56 121.06 26,606 -0.77(-0.63%)
Feb 16, 2024 122.32 122.67 121.79 121.82 33,098 -0.64(-0.52%)
Feb 15, 2024 121.86 122.48 121.79 122.46 27,291 +0.80(+0.66%)
Feb 14, 2024 121.25 121.70 120.64 121.67 30,072 +1.33(+1.10%)
Feb 13, 2024 120.38 120.85 119.58 120.34 36,976 -1.77(-1.45%)
Feb 12, 2024 122.06 122.75 122.05 122.10 45,079 -0.07(-0.06%)
Feb 09, 2024 121.61 122.23 121.61 122.17 21,992 +0.75(+0.62%)
Feb 08, 2024 121.13 121.45 121.13 121.42 18,071 +0.20(+0.16%)
Feb 07, 2024 120.74 121.33 120.69 121.23 16,352 +1.00(+0.83%)
Feb 06, 2024 120.08 120.23 119.79 120.23 23,963 +0.34(+0.28%)
Feb 05, 2024 120.29 120.29 119.27 119.89 28,246 -0.44(-0.36%)
Feb 02, 2024 119.27 120.68 119.19 120.33 26,304 +1.20(+1.00%)
Feb 01, 2024 118.13 119.13 117.91 119.13 16,190 +1.43(+1.21%)
Jan 31, 2024 119.03 119.20 117.67 117.70 20,488 -1.95(-1.63%)
Jan 30, 2024 119.72 119.78 119.52 119.66 19,973 -0.07(-0.06%)
Jan 29, 2024 118.89 119.76 118.69 119.73 43,268 +0.99(+0.83%)
Jan 26, 2024 118.78 119.13 118.57 118.74 30,159 -0.06(-0.05%)
Jan 25, 2024 118.85 118.94 118.31 118.80 23,538 +0.60(+0.51%)
Jan 24, 2024 118.88 119.10 118.16 118.20 35,443 +0.01(+0.01%)
Jan 23, 2024 117.97 118.24 117.78 118.19 26,792 +0.28(+0.24%)
Jan 22, 2024 118.08 118.31 117.78 117.91 28,384 +0.43(+0.36%)
Jan 19, 2024 116.28 117.56 116.19 117.49 35,189 +1.40(+1.20%)
Jan 18, 2024 115.56 116.12 115.09 116.09 80,765 +1.04(+0.90%)
Jan 17, 2024 114.98 115.18 114.60 115.05 23,957 -0.71(-0.61%)
Jan 16, 2024 115.95 116.13 115.37 115.76 66,763 -0.44(-0.38%)
Jan 12, 2024 116.51 116.75 115.96 116.20 26,630 -0.03(-0.03%)
Jan 11, 2024 116.50 116.50 115.18 116.23 20,764 -0.06(-0.05%)
Jan 10, 2024 115.64 116.43 115.60 116.29 27,972 +0.67(+0.58%)
Jan 09, 2024 115.20 115.85 115.02 115.62 18,058 -0.19(-0.16%)
Jan 08, 2024 114.35 115.86 114.31 115.81 26,982 +1.64(+1.43%)
Jan 05, 2024 114.03 114.76 113.88 114.17 22,028 +0.21(+0.18%)
Jan 04, 2024 114.13 114.83 113.97 113.97 18,349 -0.35(-0.31%)
Jan 03, 2024 114.73 114.91 114.23 114.31 108,117 -1.02(-0.88%)
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.