Skip to main content

DJ US Ishares ETF (NY: IYY )

132.34 +1.00 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.61 46.15 45.48 46.15 65,517 +0.64(+1.41%)
Jun 29, 2016 45.11 45.58 45.11 45.51 79,113 +0.80(+1.79%)
Jun 28, 2016 44.54 44.72 44.30 44.71 82,131 +0.79(+1.81%)
Jun 27, 2016 44.54 44.54 43.73 43.92 163,947 -0.90(-2.01%)
Jun 24, 2016 44.87 45.57 44.66 44.82 256,453 -1.65(-3.55%)
Jun 23, 2016 46.26 46.47 46.15 46.47 66,385 +0.62(+1.36%)
Jun 22, 2016 46.02 46.17 45.83 45.84 39,113 -0.12(-0.27%)
Jun 21, 2016 45.95 46.04 45.85 45.96 36,327 +0.10(+0.22%)
Jun 20, 2016 46.66 46.66 45.84 45.86 115,347 +0.35(+0.77%)
Jun 17, 2016 45.69 45.69 45.36 45.51 31,564 -0.14(-0.31%)
Jun 16, 2016 45.39 45.66 45.09 45.66 72,832 +0.10(+0.22%)
Jun 15, 2016 45.68 45.89 45.55 45.55 19,621 -0.07(-0.14%)
Jun 14, 2016 45.58 45.75 45.37 45.62 40,497 -0.12(-0.26%)
Jun 13, 2016 45.89 46.12 45.74 45.74 39,705 -0.31(-0.68%)
Jun 10, 2016 46.22 46.23 45.94 46.05 71,762 -0.51(-1.08%)
Jun 09, 2016 46.48 46.58 46.39 46.56 25,783 -0.05(-0.11%)
Jun 08, 2016 46.49 46.66 46.49 46.61 22,864 +0.15(+0.32%)
Jun 07, 2016 46.41 46.63 46.41 46.46 23,872 +0.07(+0.16%)
Jun 06, 2016 46.20 46.48 46.20 46.38 32,416 +0.24(+0.51%)
Jun 03, 2016 46.12 46.25 45.91 46.15 36,806 -0.15(-0.32%)
Jun 02, 2016 46.05 46.30 45.94 46.30 25,660 +0.17(+0.37%)
Jun 01, 2016 45.86 46.14 45.83 46.12 24,526 +0.07(+0.15%)
May 31, 2016 46.16 46.20 45.89 46.05 58,217 +0.02(+0.04%)
May 27, 2016 45.85 46.04 46.04 46.04 17,761 +0.19(+0.41%)
May 26, 2016 45.87 45.93 45.77 45.85 29,173 -0.03(-0.06%)
May 25, 2016 45.67 45.94 45.67 45.87 44,528 +0.32(+0.71%)
May 24, 2016 45.08 45.57 45.08 45.55 36,813 +0.63(+1.41%)
May 23, 2016 45.02 45.06 44.89 44.92 42,610 -0.08(-0.18%)
May 20, 2016 44.78 45.08 44.78 45.00 28,554 +0.33(+0.75%)
May 19, 2016 44.65 44.71 44.41 44.66 22,051 -0.20(-0.45%)
May 18, 2016 44.79 45.19 44.56 44.86 28,340 +0.02(+0.05%)
May 17, 2016 45.22 45.28 44.72 44.84 62,139 -0.41(-0.90%)
May 16, 2016 44.83 45.39 44.83 45.25 84,087 +0.42(+0.93%)
May 13, 2016 45.09 45.27 44.80 44.83 117,984 -0.34(-0.76%)
May 12, 2016 45.45 45.45 45.00 45.18 21,916 -0.03(-0.07%)
May 11, 2016 45.49 45.54 45.21 45.21 39,514 -0.43(-0.94%)
May 10, 2016 45.29 45.65 45.23 45.64 50,976 +0.57(+1.26%)
May 09, 2016 44.98 45.18 44.97 45.07 25,309 +0.06(+0.13%)
May 06, 2016 44.68 45.04 44.68 45.01 37,109 +0.14(+0.32%)
May 05, 2016 44.94 45.05 44.76 44.87 14,518 -0.02(-0.04%)
May 04, 2016 44.90 45.09 44.75 44.89 27,288 -0.27(-0.60%)
May 03, 2016 45.29 45.29 45.02 45.16 43,050 -0.42(-0.92%)
May 02, 2016 45.33 45.60 45.32 45.58 104,602 +0.34(+0.75%)
Apr 29, 2016 45.38 45.40 44.99 45.24 89,158 -0.24(-0.52%)
Apr 28, 2016 45.79 45.99 45.40 45.48 28,383 -0.49(-1.07%)
Apr 27, 2016 45.80 46.00 45.63 45.97 23,715 +0.17(+0.36%)
Apr 26, 2016 45.76 45.91 45.69 45.80 35,577 +0.11(+0.23%)
Apr 25, 2016 45.69 45.70 45.50 45.70 29,198 -0.10(-0.21%)
Apr 22, 2016 45.62 45.87 45.61 45.80 40,044 +0.02(+0.04%)
Apr 21, 2016 45.98 46.00 45.69 45.78 48,916 -0.20(-0.44%)
Apr 20, 2016 46.02 46.19 45.87 45.98 55,599 +0.07(+0.14%)
Apr 19, 2016 45.91 46.05 45.77 45.91 43,187 +0.13(+0.28%)
Apr 18, 2016 45.36 45.81 45.36 45.79 27,757 +0.25(+0.54%)
Apr 15, 2016 45.60 45.60 45.44 45.54 37,938 -0.03(-0.07%)
Apr 14, 2016 45.55 45.66 45.49 45.57 28,461 +0.01(+0.02%)
Apr 13, 2016 45.25 45.58 45.25 45.56 99,004 +0.49(+1.08%)
Apr 12, 2016 44.69 45.14 44.63 45.08 42,050 +0.47(+1.04%)
Apr 11, 2016 44.90 45.11 44.61 44.61 37,888 -0.11(-0.24%)
Apr 08, 2016 44.94 45.04 44.67 44.72 20,602 +0.08(+0.19%)
Apr 07, 2016 44.89 44.95 44.43 44.63 58,791 -0.50(-1.11%)
Apr 06, 2016 44.68 45.13 44.65 45.13 47,108 +0.50(+1.12%)
Apr 05, 2016 44.76 44.87 44.63 44.63 50,844 -0.49(-1.09%)
Apr 04, 2016 45.32 45.32 45.04 45.12 44,207 -0.17(-0.38%)
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.