Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ US Ishares ETF (NY: IYY )

131.69 +1.57 (+1.21%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 118.74 118.91 117.38 117.42 20,538 -1.95(-1.63%)
Jan 30, 2024 119.43 119.49 119.23 119.37 20,022 -0.07(-0.06%)
Jan 29, 2024 118.60 119.47 118.41 119.44 43,373 +0.98(+0.83%)
Jan 26, 2024 118.49 118.84 118.28 118.45 30,233 -0.06(-0.05%)
Jan 25, 2024 118.56 118.65 118.03 118.51 23,596 +0.60(+0.51%)
Jan 24, 2024 118.59 118.81 117.87 117.92 35,529 +0.01(+0.01%)
Jan 23, 2024 117.69 117.96 117.49 117.91 26,857 +0.28(+0.24%)
Jan 22, 2024 117.80 118.02 117.49 117.63 28,453 +0.43(+0.37%)
Jan 19, 2024 116.00 117.28 115.90 117.20 35,275 +1.39(+1.20%)
Jan 18, 2024 115.28 115.84 114.81 115.81 80,961 +1.04(+0.90%)
Jan 17, 2024 114.70 114.90 114.32 114.77 24,016 -0.71(-0.61%)
Jan 16, 2024 115.67 115.85 115.09 115.48 66,925 -0.44(-0.38%)
Jan 12, 2024 116.23 116.46 115.68 115.92 26,695 -0.03(-0.03%)
Jan 11, 2024 116.22 116.22 114.90 115.95 20,815 -0.06(-0.05%)
Jan 10, 2024 115.36 116.15 115.32 116.01 28,040 +0.67(+0.58%)
Jan 09, 2024 114.92 115.57 114.74 115.34 18,102 -0.19(-0.16%)
Jan 08, 2024 114.08 115.58 114.04 115.53 27,048 +1.63(+1.43%)
Jan 05, 2024 113.76 114.48 113.60 113.90 22,082 +0.21(+0.18%)
Jan 04, 2024 113.86 114.55 113.69 113.69 18,393 -0.35(-0.31%)
Jan 03, 2024 114.45 114.63 113.96 114.04 108,380 -1.02(-0.88%)
Jan 02, 2024 115.21 115.37 114.60 115.05 72,201 -0.89(-0.77%)
Dec 29, 2023 116.30 116.35 115.49 115.95 26,405 -0.35(-0.30%)
Dec 28, 2023 116.33 116.47 116.24 116.30 23,995 +0.07(+0.06%)
Dec 27, 2023 116.12 116.31 115.90 116.23 33,818 +0.19(+0.16%)
Dec 26, 2023 115.56 116.23 115.56 116.04 25,804 +0.50(+0.43%)
Dec 22, 2023 115.56 115.90 115.06 115.54 21,163 +0.22(+0.19%)
Dec 21, 2023 114.78 115.32 114.34 115.32 22,177 +1.28(+1.13%)
Dec 20, 2023 115.60 116.02 114.04 114.04 35,505 -1.80(-1.55%)
Dec 19, 2023 115.31 115.83 115.25 115.83 21,973 +0.77(+0.67%)
Dec 18, 2023 114.84 115.25 114.80 115.06 38,652 +0.59(+0.52%)
Dec 15, 2023 114.46 114.72 114.20 114.47 49,766 -0.18(-0.16%)
Dec 14, 2023 114.75 115.05 113.97 114.65 41,416 +0.63(+0.56%)
Dec 13, 2023 112.42 114.14 112.40 114.01 51,753 +1.64(+1.45%)
Dec 12, 2023 111.89 112.42 111.63 112.38 21,255 +0.44(+0.39%)
Dec 11, 2023 111.37 111.97 111.37 111.94 69,079 +0.46(+0.42%)
Dec 08, 2023 110.76 111.57 110.72 111.48 19,060 +0.53(+0.48%)
Dec 07, 2023 110.60 111.08 110.50 110.95 23,812 +0.84(+0.76%)
Dec 06, 2023 110.97 111.12 110.03 110.11 141,252 -0.41(-0.37%)
Dec 05, 2023 110.22 110.76 110.22 110.51 19,350 -0.19(-0.17%)
Dec 04, 2023 110.33 110.72 110.12 110.70 22,345 -0.48(-0.43%)
Dec 01, 2023 110.10 111.27 110.10 111.18 27,782 +0.77(+0.70%)
Nov 30, 2023 110.22 110.42 109.66 110.40 36,624 +0.52(+0.48%)
Nov 29, 2023 110.33 110.77 109.81 109.88 32,610 +0.02(+0.02%)
Nov 28, 2023 109.59 110.16 109.50 109.86 32,418 +0.05(+0.04%)
Nov 27, 2023 109.82 110.02 109.69 109.81 24,010 -0.16(-0.14%)
Nov 24, 2023 109.84 110.00 109.84 109.97 5,629 +0.08(+0.07%)
Nov 22, 2023 109.82 110.09 109.56 109.89 25,987 +0.52(+0.48%)
Nov 21, 2023 109.32 109.46 109.19 109.36 15,365 -0.22(-0.20%)
Nov 20, 2023 108.79 109.83 108.79 109.58 26,427 +0.80(+0.74%)
Nov 17, 2023 108.73 108.94 108.47 108.78 29,048 +0.19(+0.17%)
Nov 16, 2023 108.37 108.66 108.15 108.59 92,944 +0.02(+0.02%)
Nov 15, 2023 108.64 109.02 108.41 108.57 19,348 +0.21(+0.19%)
Nov 14, 2023 107.60 108.61 107.60 108.36 37,818 +2.26(+2.13%)
Nov 13, 2023 105.80 106.30 105.71 106.10 20,551 -0.06(-0.06%)
Nov 10, 2023 105.06 106.16 104.79 106.16 27,022 +1.62(+1.55%)
Nov 09, 2023 105.67 105.70 104.54 104.55 46,384 -0.89(-0.85%)
Nov 08, 2023 105.63 105.67 105.00 105.44 18,999 +0.03(+0.03%)
Nov 07, 2023 105.05 105.58 104.93 105.41 11,854 +0.37(+0.35%)
Nov 06, 2023 105.22 105.26 104.58 105.04 59,076 +0.13(+0.12%)
Nov 03, 2023 104.25 105.36 104.25 104.91 859,697 +1.02(+0.98%)
Nov 02, 2023 102.80 103.91 102.80 103.89 35,933 +2.03(+1.99%)
Nov 01, 2023 100.99 102.04 100.99 101.86 22,727 +0.96(+0.95%)
Oct 31, 2023 100.33 100.90 100.21 100.90 11,251 +0.73(+0.73%)
Oct 30, 2023 99.67 100.44 99.44 100.17 31,727 +1.11(+1.12%)
Oct 27, 2023 99.91 99.96 98.72 99.06 31,122 -0.49(-0.49%)
Oct 26, 2023 100.47 100.66 99.30 99.54 34,958 -1.13(-1.12%)
Oct 25, 2023 101.71 101.71 100.58 100.67 32,144 -1.58(-1.54%)
Oct 24, 2023 102.01 102.38 101.60 102.25 34,264 +0.75(+0.74%)
Oct 23, 2023 101.19 102.39 100.83 101.50 37,100 -0.20(-0.19%)
Oct 20, 2023 102.79 102.87 101.67 101.69 35,572 -1.35(-1.31%)
Oct 19, 2023 104.12 104.46 102.81 103.04 37,980 -0.85(-0.82%)
Oct 18, 2023 104.92 105.10 103.69 103.89 81,129 -1.49(-1.42%)
Oct 17, 2023 104.51 105.89 104.51 105.39 18,827 +0.07(+0.06%)
Oct 16, 2023 104.65 105.56 104.65 105.32 29,847 +1.14(+1.09%)
Oct 13, 2023 105.13 105.15 103.91 104.18 16,403 -0.61(-0.59%)
Oct 12, 2023 105.66 105.66 104.34 104.80 19,675 -0.80(-0.76%)
Oct 11, 2023 105.47 105.60 104.86 105.60 29,843 +0.46(+0.43%)
Oct 10, 2023 104.69 105.75 104.69 105.14 19,067 +0.64(+0.62%)
Oct 09, 2023 103.54 104.64 103.33 104.50 24,847 +0.64(+0.61%)
Oct 06, 2023 101.92 104.21 101.83 103.86 18,994 +1.26(+1.23%)
Oct 05, 2023 102.56 102.82 101.87 102.61 68,977 -0.14(-0.13%)
Oct 04, 2023 102.00 102.80 101.69 102.74 28,367 +0.86(+0.85%)
Oct 03, 2023 102.77 102.95 101.61 101.88 29,561 -1.50(-1.45%)
Oct 02, 2023 103.46 103.68 102.78 103.38 30,431 -0.17(-0.16%)
Sep 29, 2023 104.60 104.60 103.23 103.55 80,282 -0.18(-0.17%)
Sep 28, 2023 102.89 104.08 102.87 103.72 27,082 +0.67(+0.65%)
Sep 27, 2023 103.31 103.33 102.20 103.05 33,949 +0.06(+0.06%)
Sep 26, 2023 103.82 103.91 102.81 102.99 28,238 -1.45(-1.38%)
Sep 25, 2023 103.73 104.47 104.01 104.44 29,633 +0.36(+0.34%)
Sep 22, 2023 104.53 104.92 103.98 104.08 40,581 -0.21(-0.20%)
Sep 21, 2023 105.33 105.52 104.27 104.29 26,353 -1.80(-1.69%)
Sep 20, 2023 107.40 107.42 106.08 106.08 31,649 -0.96(-0.89%)
Sep 19, 2023 107.26 107.26 106.46 107.04 30,075 -0.27(-0.25%)
Sep 18, 2023 107.10 107.61 107.05 107.31 22,590 +0.04(+0.04%)
Sep 15, 2023 108.24 108.24 107.16 107.27 17,664 -1.26(-1.16%)
Sep 14, 2023 108.30 108.62 107.96 108.53 20,299 +0.92(+0.86%)
Sep 13, 2023 107.61 107.90 107.37 107.61 19,098 +0.06(+0.06%)
Sep 12, 2023 107.75 108.19 107.49 107.55 27,851 -0.58(-0.54%)
Sep 11, 2023 108.06 108.25 107.73 108.13 31,112 +0.64(+0.60%)
Sep 08, 2023 107.40 107.79 107.28 107.49 16,213 +0.16(+0.15%)
Sep 07, 2023 106.81 107.41 106.81 107.33 130,380 -0.32(-0.29%)
Sep 06, 2023 108.20 108.25 107.15 107.64 20,888 -0.74(-0.68%)
Sep 05, 2023 108.79 108.80 108.38 108.38 30,457 -0.52(-0.48%)
Sep 01, 2023 109.36 109.42 108.63 108.91 26,391 +0.22(+0.20%)
Aug 31, 2023 108.95 109.18 108.65 108.69 46,825 -0.02(-0.02%)
Aug 30, 2023 108.30 108.83 108.30 108.71 22,351 +0.48(+0.45%)
Aug 29, 2023 106.67 108.31 106.61 108.23 32,118 +1.55(+1.45%)
Aug 28, 2023 106.51 106.78 106.26 106.68 55,069 +0.70(+0.66%)
Aug 25, 2023 105.63 106.20 104.81 105.98 40,879 +0.68(+0.65%)
Aug 24, 2023 107.09 107.09 105.30 105.30 60,721 -1.38(-1.30%)
Aug 23, 2023 105.70 106.84 105.70 106.68 23,075 +1.16(+1.09%)
Aug 22, 2023 106.27 106.27 105.43 105.52 34,840 -0.31(-0.29%)
Aug 21, 2023 105.39 105.99 104.98 105.83 59,110 +0.69(+0.66%)
Aug 18, 2023 104.36 105.40 104.28 105.14 51,122 -0.03(-0.03%)
Aug 17, 2023 106.32 106.32 105.07 105.17 22,635 -0.79(-0.75%)
Aug 16, 2023 106.62 107.02 105.96 105.96 81,230 -0.84(-0.79%)
Aug 15, 2023 107.52 107.65 106.63 106.80 116,297 -1.22(-1.13%)
Aug 14, 2023 107.27 108.03 107.21 108.02 26,875 +0.59(+0.55%)
Aug 11, 2023 107.25 107.74 107.00 107.43 28,914 -0.17(-0.16%)
Aug 10, 2023 108.20 108.86 107.46 107.59 23,063 +0.11(+0.10%)
Aug 09, 2023 108.47 108.47 107.49 107.49 19,882 -0.83(-0.77%)
Aug 08, 2023 108.08 108.39 107.46 108.31 40,467 -0.49(-0.45%)
Aug 07, 2023 108.33 108.83 108.18 108.81 33,723 +0.91(+0.84%)
Aug 04, 2023 109.09 109.34 107.82 107.90 51,905 -0.67(-0.62%)
Aug 03, 2023 108.19 108.88 108.07 108.57 25,231 -0.19(-0.17%)
Aug 02, 2023 109.42 109.48 108.56 108.76 30,175 -1.56(-1.41%)
Aug 01, 2023 110.34 110.44 110.10 110.32 18,738 -0.32(-0.29%)
Jul 31, 2023 110.58 110.71 110.28 110.64 18,245 +0.27(+0.25%)
Jul 28, 2023 110.01 110.51 109.95 110.36 34,443 +1.09(+1.00%)
Jul 27, 2023 110.82 111.04 109.05 109.27 30,427 -0.62(-0.56%)
Jul 26, 2023 109.77 110.24 109.67 109.89 14,871 -0.11(-0.10%)
Jul 25, 2023 109.65 110.31 109.63 110.00 46,942 +0.31(+0.28%)
Jul 24, 2023 109.45 109.86 109.45 109.70 25,374 +0.39(+0.35%)
Jul 21, 2023 109.83 109.83 109.28 109.31 42,250 -0.01(-0.01%)
Jul 20, 2023 109.73 110.00 109.09 109.32 19,703 -0.80(-0.73%)
Jul 19, 2023 110.10 110.35 109.90 110.12 27,676 +0.34(+0.31%)
Jul 18, 2023 108.97 109.93 108.85 109.79 21,147 +0.86(+0.79%)
Jul 17, 2023 108.53 109.18 108.49 108.93 27,578 +0.53(+0.49%)
Jul 14, 2023 108.86 109.05 108.34 108.40 41,921 -0.27(-0.25%)
Jul 13, 2023 108.27 108.85 108.27 108.67 24,317 +0.95(+0.88%)
Jul 12, 2023 107.74 108.10 107.53 107.72 64,360 +0.76(+0.71%)
Jul 11, 2023 106.32 107.04 106.20 106.96 27,357 +0.87(+0.82%)
Jul 10, 2023 105.72 106.16 105.72 106.09 19,603 +0.33(+0.31%)
Jul 07, 2023 105.76 106.69 105.71 105.77 27,820 -0.18(-0.17%)
Jul 06, 2023 105.89 106.01 105.31 105.95 40,073 -0.94(-0.88%)
Jul 05, 2023 106.58 107.00 106.47 106.88 29,924 -0.19(-0.17%)
Jul 03, 2023 106.91 107.09 106.86 107.07 20,641 +0.14(+0.13%)
Jun 30, 2023 106.45 107.10 106.45 106.93 32,102 +1.29(+1.22%)
Jun 29, 2023 105.17 105.73 105.17 105.64 20,500 +0.42(+0.40%)
Jun 28, 2023 104.91 105.42 104.78 105.22 33,003 +0.05(+0.05%)
Jun 27, 2023 104.23 105.28 104.16 105.17 15,203 +1.24(+1.20%)
Jun 26, 2023 104.15 104.72 103.92 103.92 35,950 -0.36(-0.34%)
Jun 23, 2023 104.35 104.72 104.24 104.28 12,437 -0.85(-0.81%)
Jun 22, 2023 104.46 105.14 104.45 105.13 21,032 +0.30(+0.28%)
Jun 21, 2023 105.14 105.22 104.69 104.83 13,934 -0.52(-0.50%)
Jun 20, 2023 105.45 105.61 104.87 105.35 27,732 -0.61(-0.58%)
Jun 16, 2023 106.88 106.88 105.87 105.97 14,235 -0.34(-0.32%)
Jun 15, 2023 104.76 106.61 104.76 106.30 36,439 +7.32(+7.39%)
May 08, 2023 99.07 99.07 98.67 98.99 82,915 +0.15(+0.15%)
May 05, 2023 97.94 99.15 97.94 98.83 48,089 +1.77(+1.82%)
May 04, 2023 97.53 97.53 96.87 97.07 153,484 -0.73(-0.74%)
May 03, 2023 98.52 99.00 97.79 97.79 9,867 -0.63(-0.64%)
May 02, 2023 99.38 99.38 97.72 98.42 21,908 -1.19(-1.20%)
May 01, 2023 99.51 100.02 99.51 99.62 20,798 +0.00(+0.00%)
Apr 28, 2023 98.59 99.63 98.59 99.62 26,189 +0.78(+0.79%)
Apr 27, 2023 97.53 98.88 97.53 98.84 40,430 +1.82(+1.88%)
Apr 26, 2023 97.66 97.80 96.84 97.02 22,037 -0.35(-0.36%)
Apr 25, 2023 98.53 98.58 97.37 97.37 24,802 -1.63(-1.65%)
Apr 24, 2023 98.95 99.17 98.59 99.00 150,176 +0.01(+0.01%)
Apr 21, 2023 98.99 99.08 98.47 98.99 38,682 +0.14(+0.14%)
Apr 20, 2023 98.68 99.31 98.51 98.86 28,836 -0.67(-0.67%)
Apr 19, 2023 99.01 99.66 99.01 99.53 26,608 +0.01(+0.01%)
Apr 18, 2023 99.79 99.79 99.20 99.52 17,578 +0.13(+0.13%)
Apr 17, 2023 99.03 99.39 98.74 99.39 16,516 +0.39(+0.40%)
Apr 14, 2023 99.02 99.68 98.47 98.99 34,734 -0.24(-0.24%)
Apr 13, 2023 98.39 99.33 98.22 99.23 27,446 +1.27(+1.30%)
Apr 12, 2023 98.94 98.99 97.88 97.96 37,569 -0.42(-0.43%)
Apr 11, 2023 98.17 98.75 98.17 98.38 31,032 +0.09(+0.09%)
Apr 10, 2023 97.49 98.30 97.49 98.30 14,591 +0.17(+0.17%)
Apr 06, 2023 97.67 98.17 97.38 98.13 34,095 +0.33(+0.33%)
Apr 05, 2023 97.97 98.03 97.40 97.80 22,822 -0.32(-0.33%)
Apr 04, 2023 98.91 98.96 97.85 98.13 111,890 -0.67(-0.68%)
Apr 03, 2023 98.46 98.86 98.19 98.80 67,747 +0.29(+0.29%)
Mar 31, 2023 97.22 98.55 97.22 98.51 31,699 +1.50(+1.54%)
Mar 30, 2023 97.13 97.20 96.70 97.02 34,530 +0.54(+0.56%)
Mar 29, 2023 96.05 96.53 95.89 96.47 38,687 +1.38(+1.45%)
Mar 28, 2023 95.12 95.26 94.67 95.10 18,519 -0.20(-0.21%)
Mar 27, 2023 95.61 95.84 95.11 95.29 33,073 +0.29(+0.30%)
Mar 24, 2023 94.05 95.01 93.68 95.01 32,964 +0.45(+0.48%)
Mar 23, 2023 95.02 95.88 93.86 94.56 35,720 +0.25(+0.27%)
Mar 22, 2023 96.18 96.64 94.30 94.30 49,313 -1.62(-1.69%)
Mar 21, 2023 95.49 96.09 95.28 95.92 28,375 +1.31(+1.39%)
Mar 20, 2023 94.01 94.74 93.87 94.61 28,885 +0.84(+0.90%)
Mar 17, 2023 94.67 94.68 93.50 93.76 19,746 -1.14(-1.20%)
Mar 16, 2023 92.81 94.99 92.66 94.90 112,916 +1.66(+1.78%)
Mar 15, 2023 92.74 93.32 92.01 93.24 95,939 -0.77(-0.81%)
Mar 14, 2023 93.75 94.41 92.87 94.01 39,350 +1.57(+1.70%)
Mar 13, 2023 91.55 93.46 91.21 92.44 69,091 -0.17(-0.18%)
Mar 10, 2023 93.94 94.31 92.27 92.61 39,839 -1.59(-1.69%)
Mar 09, 2023 96.12 96.54 93.97 94.20 33,337 -1.83(-1.91%)
Mar 08, 2023 95.93 96.26 95.51 96.03 55,667 +0.11(+0.11%)
Mar 07, 2023 97.32 97.32 95.79 95.92 40,457 -1.48(-1.52%)
Mar 06, 2023 97.62 98.14 97.29 97.40 26,648 -0.01(-0.01%)
Mar 03, 2023 96.27 97.49 96.27 97.41 11,998 +1.57(+1.64%)
Mar 02, 2023 94.71 96.06 94.58 95.84 34,076 +0.69(+0.72%)
Mar 01, 2023 95.43 95.64 94.88 95.16 26,159 -0.56(-0.58%)
Feb 28, 2023 95.78 96.17 95.60 95.72 29,077 -0.09(-0.10%)
Feb 27, 2023 96.03 96.63 95.63 95.81 40,080 +0.25(+0.26%)
Feb 24, 2023 95.30 95.70 94.89 95.56 24,572 -0.99(-1.03%)
Feb 23, 2023 96.80 96.85 95.49 96.55 23,137 +0.53(+0.55%)
Feb 22, 2023 96.14 96.61 95.80 96.02 24,135 -0.12(-0.12%)
Feb 21, 2023 97.22 97.34 96.13 96.14 28,549 -1.97(-2.01%)
Feb 17, 2023 97.97 98.19 97.44 98.11 17,096 -0.39(-0.40%)
Feb 16, 2023 98.79 99.56 98.46 98.50 46,487 -1.28(-1.28%)
Feb 15, 2023 98.90 99.78 98.81 99.78 42,690 +0.42(+0.42%)
Feb 14, 2023 98.90 99.86 98.52 99.36 29,853 +0.10(+0.10%)
Feb 13, 2023 98.38 99.29 98.24 99.26 34,845 +1.12(+1.14%)
Feb 10, 2023 97.71 98.24 97.43 98.14 18,535 +0.14(+0.14%)
Feb 09, 2023 99.88 99.88 97.76 98.00 30,870 -0.94(-0.95%)
Feb 08, 2023 99.68 99.71 98.81 98.94 85,074 -1.07(-1.07%)
Feb 07, 2023 98.54 100.31 98.18 100.01 27,812 +1.27(+1.28%)
Feb 06, 2023 98.72 98.98 98.35 98.75 20,914 -0.68(-0.68%)
Feb 03, 2023 99.16 100.51 99.14 99.42 26,337 -1.08(-1.07%)
Feb 02, 2023 100.03 100.89 99.68 100.50 33,216 +1.49(+1.51%)
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.