DJ US Ishares ETF (NY: IYY )

106.09 USD +1.45 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 105.08 106.11 104.85 106.09 30,675 +1.45(+1.39%)
Jun 18, 2021 104.97 105.28 104.57 104.64 49,840 -1.28(-1.21%)
Jun 17, 2021 105.89 106.17 105.26 105.92 51,854 -0.04(-0.04%)
Jun 16, 2021 106.67 106.67 105.50 105.96 26,077 -0.51(-0.48%)
Jun 15, 2021 106.92 106.92 106.30 106.47 25,467 -0.29(-0.27%)
Jun 14, 2021 106.71 106.78 106.33 106.76 21,400 +0.18(+0.17%)
Jun 11, 2021 106.48 106.58 106.21 106.58 19,038 +0.24(+0.23%)
Jun 10, 2021 106.33 106.54 105.91 106.34 18,023 +0.33(+0.31%)
Jun 09, 2021 106.43 106.46 106.01 106.01 18,657 -0.22(-0.21%)
Jun 08, 2021 106.34 106.38 105.73 106.23 36,150 +0.03(+0.03%)
Jun 07, 2021 106.16 106.20 105.95 106.20 130,205 +0.04(+0.04%)
Jun 04, 2021 105.80 106.24 105.78 106.16 20,665 +0.91(+0.86%)
Jun 03, 2021 105.12 105.49 104.74 105.25 20,656 -0.43(-0.41%)
Jun 02, 2021 105.59 105.89 105.53 105.68 29,459 +0.14(+0.14%)
Jun 01, 2021 106.30 106.31 105.46 105.54 29,975 -0.07(-0.07%)
May 28, 2021 105.94 105.95 105.61 105.61 16,234 +0.03(+0.03%)
May 27, 2021 105.61 105.71 105.42 105.58 24,010 +0.26(+0.25%)
May 26, 2021 105.30 105.43 105.04 105.32 22,871 +0.29(+0.28%)
May 25, 2021 105.59 105.64 104.92 105.03 34,851 -0.26(-0.25%)
May 24, 2021 104.80 105.54 104.80 105.29 17,128 +1.04(+1.00%)
May 21, 2021 104.83 105.06 104.19 104.25 31,053 +0.02(+0.02%)
May 20, 2021 103.29 104.44 103.29 104.23 22,604 +1.11(+1.08%)
May 19, 2021 102.07 103.15 101.75 103.12 36,272 -0.35(-0.34%)
May 18, 2021 104.40 104.48 103.41 103.47 17,742 -0.77(-0.74%)
May 17, 2021 104.05 104.24 103.69 104.24 26,352 -0.32(-0.31%)
May 14, 2021 103.67 104.73 103.67 104.56 69,306 +1.66(+1.61%)
May 13, 2021 102.14 103.35 102.14 102.90 91,134 +1.19(+1.17%)
May 12, 2021 103.14 103.53 101.58 101.71 101,660 -2.35(-2.25%)
May 11, 2021 103.49 104.21 103.00 104.06 56,021 -0.78(-0.74%)
May 10, 2021 106.05 106.11 104.83 104.83 127,655 -1.18(-1.11%)
May 07, 2021 105.51 106.14 105.51 106.01 36,052 +0.93(+0.89%)
May 06, 2021 104.50 105.15 103.87 105.08 54,334 +0.61(+0.58%)
May 05, 2021 104.98 105.03 104.33 104.47 28,403 -0.04(-0.04%)
May 04, 2021 104.70 104.81 103.59 104.51 78,677 -0.84(-0.80%)
May 03, 2021 105.81 105.81 105.28 105.35 28,009 +0.19(+0.18%)
Apr 30, 2021 105.32 105.56 105.00 105.16 50,000 -0.75(-0.71%)
Apr 29, 2021 106.30 106.30 105.07 105.91 44,109 +0.46(+0.44%)
Apr 28, 2021 105.66 105.79 105.35 105.45 47,790 -0.05(-0.05%)
Apr 27, 2021 105.64 105.68 105.23 105.50 56,756 +0.06(+0.06%)
Apr 26, 2021 105.46 105.65 105.39 105.44 23,267 +0.23(+0.22%)
Apr 23, 2021 104.19 105.49 104.15 105.21 35,000 +1.21(+1.16%)
Apr 22, 2021 104.77 105.11 103.70 104.00 69,085 -0.79(-0.75%)
Apr 21, 2021 103.56 104.86 103.56 104.79 28,449 +0.99(+0.95%)
Apr 20, 2021 104.38 104.50 103.38 103.80 65,742 -0.81(-0.78%)
Apr 19, 2021 105.11 105.11 104.31 104.61 98,120 -0.58(-0.55%)
Apr 16, 2021 105.30 105.37 104.84 105.19 159,100 +0.27(+0.26%)
Apr 15, 2021 104.48 104.97 104.38 104.92 66,906 +1.20(+1.16%)
Apr 14, 2021 104.22 104.46 103.66 103.72 43,593 -0.42(-0.40%)
Apr 13, 2021 103.83 104.28 103.75 104.14 47,664 +0.37(+0.36%)
Apr 12, 2021 103.61 103.78 103.35 103.77 43,850 +0.13(+0.13%)
Apr 09, 2021 103.01 103.67 102.91 103.64 82,900 +0.66(+0.64%)
Apr 08, 2021 102.81 102.98 102.54 102.98 69,717 +0.55(+0.54%)
Apr 07, 2021 102.40 102.58 102.22 102.43 36,587 +0.05(+0.05%)
Apr 06, 2021 102.31 102.66 102.18 102.38 36,072 +0.00(+0.00%)
Apr 05, 2021 101.57 102.44 101.57 102.38 176,451 +1.33(+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.