iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
164.98
+1.39 (0.85%)
At close: Mar 9, 2026, 4:00 PM EDT
164.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:12 PM EDT
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.98 | 165.04 | 161.22 | 164.98 | - | 0.85% | 32,823 |
| Mar 6, 2026 | 163.69 | 164.37 | 162.96 | 163.59 | 163.59 | -1.32% | 29,042 |
| Mar 5, 2026 | 165.82 | 166.58 | 164.61 | 165.78 | 165.78 | -0.61% | 28,447 |
| Mar 4, 2026 | 165.97 | 167.11 | 165.76 | 166.79 | 166.79 | 0.77% | 21,358 |
| Mar 3, 2026 | 164.25 | 166.02 | 162.93 | 165.52 | 165.52 | -0.98% | 57,076 |
| Mar 2, 2026 | 165.21 | 167.66 | 165.00 | 167.16 | 167.16 | 0.01% | 30,039 |
| Feb 27, 2026 | 166.16 | 167.14 | 166.15 | 167.14 | 167.14 | -0.41% | 16,830 |
| Feb 26, 2026 | 168.77 | 168.77 | 166.69 | 167.83 | 167.83 | -0.44% | 14,376 |
| Feb 25, 2026 | 168.03 | 168.75 | 167.95 | 168.58 | 168.58 | 0.81% | 20,104 |
| Feb 24, 2026 | 165.77 | 167.33 | 165.50 | 167.23 | 167.23 | 0.80% | 19,910 |
| Feb 23, 2026 | 167.28 | 167.28 | 165.57 | 165.91 | 165.91 | -1.06% | 21,380 |
| Feb 20, 2026 | 166.22 | 167.83 | 166.22 | 167.69 | 167.69 | 0.62% | 33,123 |
| Feb 19, 2026 | 166.39 | 166.87 | 166.11 | 166.65 | 166.65 | -0.26% | 17,067 |
| Feb 18, 2026 | 166.51 | 167.78 | 166.48 | 167.08 | 167.08 | 0.56% | 17,697 |
| Feb 17, 2026 | 165.53 | 166.60 | 164.63 | 166.15 | 166.15 | 0.10% | 21,304 |
| Feb 13, 2026 | 165.90 | 167.00 | 165.36 | 165.99 | 165.99 | 0.19% | 21,481 |
| Feb 12, 2026 | 168.91 | 169.10 | 165.56 | 165.68 | 165.68 | -1.62% | 42,854 |
| Feb 11, 2026 | 169.58 | 169.66 | 167.85 | 168.41 | 168.41 | - | 17,032 |
| Feb 10, 2026 | 169.11 | 169.42 | 168.37 | 168.41 | 168.41 | -0.33% | 18,204 |
| Feb 9, 2026 | 167.85 | 169.36 | 167.83 | 168.96 | 168.96 | 0.54% | 29,337 |
| Feb 6, 2026 | 165.67 | 168.42 | 165.67 | 168.06 | 168.06 | 2.06% | 20,679 |
| Feb 5, 2026 | 165.54 | 166.09 | 164.38 | 164.66 | 164.66 | -1.26% | 33,194 |
| Feb 4, 2026 | 167.89 | 167.93 | 165.74 | 166.76 | 166.76 | -0.49% | 38,963 |
| Feb 3, 2026 | 169.09 | 169.24 | 166.29 | 167.58 | 167.58 | -0.81% | 28,088 |
| Feb 2, 2026 | 167.48 | 169.31 | 167.48 | 168.96 | 168.96 | 0.51% | 36,193 |
| Jan 30, 2026 | 168.31 | 168.58 | 167.08 | 168.10 | 168.10 | -0.48% | 28,591 |
| Jan 29, 2026 | 169.57 | 169.57 | 166.81 | 168.91 | 168.91 | -0.21% | 21,170 |
| Jan 28, 2026 | 169.65 | 169.72 | 168.95 | 169.26 | 169.26 | -0.05% | 23,245 |
| Jan 27, 2026 | 169.00 | 169.53 | 168.96 | 169.35 | 169.35 | 0.39% | 27,589 |
| Jan 26, 2026 | 168.07 | 168.95 | 168.07 | 168.69 | 168.69 | 0.47% | 17,496 |
| Jan 23, 2026 | 167.88 | 168.27 | 167.53 | 167.90 | 167.90 | -0.04% | 18,985 |
| Jan 22, 2026 | 168.04 | 168.43 | 167.61 | 167.97 | 167.97 | 0.56% | 43,648 |
| Jan 21, 2026 | 165.81 | 167.79 | 165.52 | 167.03 | 167.03 | 1.13% | 45,424 |
| Jan 20, 2026 | 166.20 | 166.82 | 164.93 | 165.16 | 165.16 | -1.98% | 57,883 |
| Jan 16, 2026 | 169.01 | 169.01 | 168.25 | 168.49 | 168.49 | -0.05% | 29,510 |
| Jan 15, 2026 | 169.19 | 169.46 | 168.50 | 168.57 | 168.57 | 0.24% | 23,687 |
| Jan 14, 2026 | 168.31 | 168.31 | 167.19 | 168.16 | 168.16 | -0.48% | 16,369 |
| Jan 13, 2026 | 169.49 | 169.49 | 168.42 | 168.97 | 168.97 | -0.17% | 49,880 |
| Jan 12, 2026 | 168.29 | 169.42 | 168.29 | 169.25 | 169.25 | 0.17% | 34,707 |
| Jan 9, 2026 | 168.28 | 169.22 | 168.14 | 168.96 | 168.96 | 0.58% | 53,362 |
| Jan 8, 2026 | 167.75 | 168.17 | 167.64 | 167.98 | 167.98 | -0.01% | 32,908 |
| Jan 7, 2026 | 168.71 | 168.99 | 167.90 | 167.99 | 167.99 | -0.32% | 26,485 |
| Jan 6, 2026 | 167.58 | 168.60 | 167.49 | 168.53 | 168.53 | 0.68% | 49,708 |
| Jan 5, 2026 | 166.98 | 167.73 | 166.98 | 167.40 | 167.40 | 0.69% | 25,703 |
| Jan 2, 2026 | 166.64 | 167.01 | 165.58 | 166.25 | 166.25 | 0.27% | 69,238 |
| Dec 31, 2025 | 167.10 | 167.10 | 165.81 | 165.81 | 165.81 | -0.75% | 23,311 |
| Dec 30, 2025 | 167.11 | 167.41 | 167.05 | 167.06 | 167.06 | -0.14% | 14,925 |
| Dec 29, 2025 | 167.17 | 167.69 | 166.90 | 167.29 | 167.29 | -0.36% | 28,753 |
| Dec 26, 2025 | 167.98 | 168.25 | 167.73 | 167.90 | 167.90 | -0.05% | 21,785 |
| Dec 24, 2025 | 167.44 | 168.08 | 167.44 | 167.99 | 167.99 | 0.32% | 22,752 |