DJ US Ishares ETF (NY: IYY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	145.32	145.69	144.06	145.45	22,532	+0.97(+0.67%)
Nov 20, 2024	144.58	144.58	143.35	144.48	42,902	+0.12(+0.08%)
Nov 19, 2024	142.76	144.48	142.76	144.36	20,702	+0.58(+0.40%)
Nov 18, 2024	143.12	144.06	143.08	143.78	35,661	+0.62(+0.43%)
Nov 15, 2024	144.26	144.29	142.72	143.16	43,079	-1.88(-1.29%)
Nov 14, 2024	146.06	146.06	144.90	145.03	17,463	-0.99(-0.67%)
Nov 13, 2024	146.24	146.52	145.82	146.02	24,618	+0.00(+0.00%)
Nov 12, 2024	146.52	146.66	145.40	146.02	37,002	-0.36(-0.24%)
Nov 11, 2024	146.73	146.76	146.10	146.38	64,185	+0.28(+0.19%)
Nov 08, 2024	145.64	146.44	145.64	146.10	35,954	+0.61(+0.42%)
Nov 07, 2024	144.99	145.71	144.95	145.49	34,703	+1.08(+0.75%)
Nov 06, 2024	143.94	144.41	142.97	144.41	68,979	+3.84(+2.73%)
Nov 05, 2024	139.23	140.57	139.03	140.57	22,373	+1.76(+1.27%)
Nov 04, 2024	139.09	139.50	138.47	138.81	56,435	-0.43(-0.31%)
Nov 01, 2024	139.35	140.28	139.09	139.24	23,511	+0.64(+0.46%)
Oct 31, 2024	140.44	140.44	138.60	138.60	31,732	-2.72(-1.92%)
Oct 30, 2024	141.42	142.07	141.19	141.32	33,932	-0.31(-0.22%)
Oct 29, 2024	141.13	141.90	141.13	141.63	20,359	+0.23(+0.16%)
Oct 28, 2024	141.78	141.82	141.39	141.40	17,468	+0.46(+0.33%)
Oct 25, 2024	141.53	142.21	140.82	140.94	18,267	-0.09(-0.07%)
Oct 24, 2024	141.12	141.14	140.50	141.03	14,910	+0.35(+0.25%)
Oct 23, 2024	141.35	141.56	139.93	140.68	12,642	-1.27(-0.89%)
Oct 22, 2024	141.44	142.18	141.44	141.95	11,400	-0.11(-0.08%)
Oct 21, 2024	142.24	142.38	141.40	142.06	19,124	-0.41(-0.29%)
Oct 18, 2024	142.32	142.57	142.01	142.47	28,358	+0.65(+0.46%)
Oct 17, 2024	142.66	142.66	141.82	141.82	21,911	+0.00(+0.00%)
Oct 16, 2024	141.41	141.98	141.11	141.82	31,836	+0.69(+0.49%)
Oct 15, 2024	142.21	142.38	141.02	141.13	86,173	-1.14(-0.80%)
Oct 14, 2024	141.52	142.35	141.39	142.27	11,831	+1.09(+0.77%)
Oct 11, 2024	140.12	141.30	140.12	141.18	31,263	+1.06(+0.76%)
Oct 10, 2024	139.97	140.53	139.86	140.12	28,039	-0.36(-0.26%)
Oct 09, 2024	139.38	140.54	139.38	140.48	84,969	+1.15(+0.83%)
Oct 08, 2024	138.71	139.55	138.60	139.33	247,396	+1.19(+0.86%)
Oct 07, 2024	139.11	139.12	138.02	138.14	40,214	-1.27(-0.91%)
Oct 04, 2024	139.37	139.49	138.30	139.41	28,037	+1.26(+0.91%)
Oct 03, 2024	138.11	138.45	137.71	138.15	142,736	-0.23(-0.17%)
Oct 02, 2024	138.03	138.63	137.55	138.38	15,694	+0.01(+0.01%)
Oct 01, 2024	139.64	139.64	137.70	138.37	122,949	-1.22(-0.87%)
Sep 30, 2024	138.89	139.70	138.32	139.59	31,733	+0.52(+0.37%)
Sep 27, 2024	139.64	139.75	138.90	139.07	51,604	-0.24(-0.17%)
Sep 26, 2024	139.69	139.69	138.90	139.31	20,005	+0.65(+0.47%)
Sep 25, 2024	139.14	139.14	138.47	138.66	16,233	-0.40(-0.29%)
Sep 24, 2024	138.83	139.06	138.25	139.06	25,222	+0.36(+0.26%)
Sep 23, 2024	138.75	138.77	138.37	138.70	21,427	+0.37(+0.27%)
Sep 20, 2024	138.16	138.57	137.72	138.33	17,434	-0.22(-0.16%)
Sep 19, 2024	138.75	139.07	137.99	138.55	31,820	+2.32(+1.71%)
Sep 18, 2024	136.87	137.68	136.23	136.23	18,977	-0.33(-0.24%)
Sep 17, 2024	137.08	137.41	136.22	136.56	14,819	+0.07(+0.05%)
Sep 16, 2024	136.10	136.53	136.02	136.49	6,951	+0.21(+0.15%)
Sep 13, 2024	135.74	136.48	135.74	136.28	14,602	+0.92(+0.68%)
Sep 12, 2024	134.46	135.53	134.34	135.36	18,228	+0.92(+0.68%)
Sep 11, 2024	132.85	134.51	130.86	134.44	23,890	+1.45(+1.09%)
Sep 10, 2024	132.96	132.99	131.76	132.99	12,344	+0.56(+0.42%)
Sep 09, 2024	132.01	132.76	131.63	132.43	41,965	+1.46(+1.11%)
Sep 06, 2024	133.40	133.54	130.81	130.98	20,219	-2.23(-1.68%)
Sep 05, 2024	133.53	134.20	132.67	133.21	39,034	-0.38(-0.28%)
Sep 04, 2024	133.31	134.49	133.31	133.59	51,815	-0.29(-0.22%)