Skip to main content
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
145.50
-1.64 (-1.11%)
Jun 13, 2025, 4:00 PM - Market closed

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025145.76146.71145.21145.50145.50-1.11%21,786
Jun 12, 2025146.21147.17146.21147.14147.140.31%28,151
Jun 11, 2025147.48147.64146.41146.69146.69-0.29%18,818
Jun 10, 2025146.41147.12146.39147.12147.120.54%11,865
Jun 9, 2025146.37146.68146.17146.33146.330.05%19,332
Jun 6, 2025146.16146.65145.72146.25146.251.09%18,612
Jun 5, 2025145.69146.14144.39144.67144.67-0.52%15,901
Jun 4, 2025145.74145.84145.38145.43145.430.01%14,851
Jun 3, 2025144.48145.58144.32145.41145.410.70%14,950
Jun 2, 2025143.40144.45142.72144.40144.400.50%16,562
May 30, 2025143.44144.08142.35143.68143.68-0.12%30,917
May 29, 2025144.71144.71143.07143.85143.850.33%38,004
May 28, 2025144.17144.17143.30143.37143.37-0.51%34,306
May 27, 2025142.99144.14142.58144.10144.102.07%65,693
May 23, 2025140.22141.74140.22141.18141.18-0.63%17,091
May 22, 2025142.05143.00141.87142.07142.070.01%18,180
May 21, 2025143.58144.39141.97142.05142.05-1.74%24,584
May 20, 2025144.74144.89144.00144.57144.57-0.34%19,121
May 19, 2025143.37145.20143.18145.06145.060.03%44,044
May 16, 2025144.27145.01143.90145.01145.010.66%24,647
May 15, 2025142.99144.08142.79144.06144.060.46%17,788
May 14, 2025143.41143.60143.06143.40143.400.10%25,839
May 13, 2025142.49143.71142.32143.26143.260.72%27,810
May 12, 2025142.00142.24140.98142.24142.243.31%44,004
May 9, 2025138.31138.43137.33137.68137.68-0.05%16,655
May 8, 2025137.89139.09137.06137.75137.750.65%146,411
May 7, 2025136.57137.29135.94136.86136.860.50%22,599
May 6, 2025136.06137.02135.89136.18136.18-0.86%16,433
May 5, 2025137.01138.01136.97137.36137.36-0.57%16,022
May 2, 2025137.60138.38137.05138.15138.151.61%43,889
May 1, 2025136.38137.40135.96135.96135.960.72%21,829
Apr 30, 2025133.23135.24131.93134.99134.99-0.05%27,514
Apr 29, 2025133.76135.28133.76135.06135.060.60%24,019
Apr 28, 2025134.43134.75133.04134.26134.260.07%19,063
Apr 25, 2025133.09134.18132.75134.17134.170.77%24,736
Apr 24, 2025130.75133.36130.44133.15133.152.09%33,627
Apr 23, 2025131.63132.56130.10130.42130.421.68%74,045
Apr 22, 2025126.42128.65126.34128.26128.262.52%65,964
Apr 21, 2025126.94126.94123.77125.11125.11-2.40%48,639
Apr 17, 2025128.43129.21127.81128.18128.180.18%27,315
Apr 16, 2025129.18130.09126.76127.95127.95-2.16%35,136
Apr 15, 2025131.00131.79130.55130.77130.77-0.11%25,788
Apr 14, 2025132.34132.34129.88130.91130.910.79%28,284
Apr 11, 2025127.25130.22126.70129.88129.881.79%37,682
Apr 10, 2025129.48129.48124.47127.59127.59-3.38%50,570
Apr 9, 2025119.78132.65119.78132.06132.069.23%103,711
Apr 8, 2025127.05127.66119.01120.90120.90-1.48%99,172
Apr 7, 2025118.75126.81116.99122.72122.72-0.25%119,398
Apr 4, 2025127.20127.61122.89123.03123.03-5.85%138,242
Apr 3, 2025132.55133.45130.64130.68130.68-5.04%71,350