iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
166.45
+0.30 (0.18%)
Nov 3, 2025, 1:52 PM EST - Market open
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 166.96 | 166.96 | 165.68 | 166.25 | - | 0.06% | 7,923 |
| Oct 31, 2025 | 166.83 | 166.83 | 165.48 | 166.15 | 166.15 | 0.33% | 12,306 |
| Oct 30, 2025 | 166.34 | 166.96 | 165.60 | 165.60 | 165.60 | -0.96% | 17,132 |
| Oct 29, 2025 | 167.57 | 167.89 | 166.52 | 167.20 | 167.20 | -0.14% | 16,525 |
| Oct 28, 2025 | 167.56 | 167.70 | 166.97 | 167.44 | 167.44 | 0.23% | 25,918 |
| Oct 27, 2025 | 166.55 | 167.11 | 166.41 | 167.05 | 167.05 | 1.21% | 22,605 |
| Oct 24, 2025 | 165.10 | 165.48 | 164.97 | 165.06 | 165.06 | 0.76% | 15,622 |
| Oct 23, 2025 | 162.82 | 164.00 | 162.82 | 163.81 | 163.81 | 0.66% | 14,979 |
| Oct 22, 2025 | 163.73 | 163.91 | 161.77 | 162.73 | 162.73 | -0.64% | 23,997 |
| Oct 21, 2025 | 163.56 | 164.10 | 163.50 | 163.77 | 163.77 | -0.01% | 16,744 |
| Oct 20, 2025 | 162.62 | 163.93 | 162.62 | 163.78 | 163.78 | 1.11% | 29,678 |
| Oct 17, 2025 | 160.74 | 162.24 | 160.74 | 161.99 | 161.99 | 0.57% | 16,892 |
| Oct 16, 2025 | 162.67 | 163.05 | 160.77 | 161.08 | 161.08 | -0.77% | 24,263 |
| Oct 15, 2025 | 162.87 | 163.41 | 161.24 | 162.32 | 162.32 | 0.39% | 20,126 |
| Oct 14, 2025 | 160.22 | 162.46 | 159.47 | 161.69 | 161.69 | -0.02% | 35,395 |
| Oct 13, 2025 | 161.02 | 161.97 | 161.02 | 161.72 | 161.72 | 1.52% | 26,618 |
| Oct 10, 2025 | 163.90 | 164.27 | 159.24 | 159.30 | 159.30 | -2.62% | 82,022 |
| Oct 9, 2025 | 164.26 | 164.26 | 163.33 | 163.58 | 163.58 | -0.35% | 15,371 |
| Oct 8, 2025 | 163.55 | 164.18 | 163.34 | 164.15 | 164.15 | 0.63% | 21,157 |
| Oct 7, 2025 | 164.11 | 164.11 | 162.77 | 163.13 | 163.13 | -0.43% | 16,333 |
| Oct 6, 2025 | 164.04 | 164.05 | 163.34 | 163.82 | 163.82 | 0.37% | 13,120 |
| Oct 3, 2025 | 163.41 | 164.11 | 163.03 | 163.22 | 163.22 | -0.04% | 14,763 |
| Oct 2, 2025 | 163.58 | 163.58 | 162.75 | 163.28 | 163.28 | 0.15% | 11,611 |
| Oct 1, 2025 | 161.69 | 163.14 | 161.69 | 163.04 | 163.04 | 0.35% | 27,412 |
| Sep 30, 2025 | 161.89 | 162.53 | 161.37 | 162.48 | 162.48 | 0.36% | 26,112 |
| Sep 29, 2025 | 162.02 | 162.22 | 161.59 | 161.89 | 161.89 | 0.28% | 13,206 |
| Sep 26, 2025 | 160.80 | 161.48 | 160.54 | 161.44 | 161.44 | 0.60% | 8,442 |
| Sep 25, 2025 | 160.43 | 160.86 | 159.96 | 160.47 | 160.47 | -0.53% | 15,402 |
| Sep 24, 2025 | 162.34 | 162.34 | 161.00 | 161.33 | 161.33 | -0.37% | 12,004 |
| Sep 23, 2025 | 162.90 | 162.91 | 161.69 | 161.92 | 161.92 | -0.55% | 28,494 |
| Sep 22, 2025 | 161.82 | 162.92 | 161.82 | 162.82 | 162.82 | 0.46% | 12,481 |
| Sep 19, 2025 | 162.04 | 162.26 | 161.31 | 162.08 | 162.08 | 0.43% | 29,903 |
| Sep 18, 2025 | 161.35 | 161.94 | 160.97 | 161.39 | 161.39 | 0.55% | 26,928 |
| Sep 17, 2025 | 160.87 | 161.20 | 159.60 | 160.50 | 160.50 | -0.09% | 25,024 |
| Sep 16, 2025 | 160.97 | 160.97 | 160.52 | 160.64 | 160.64 | -0.40% | 27,554 |
| Sep 15, 2025 | 160.95 | 161.37 | 160.95 | 161.29 | 160.89 | 0.49% | 14,677 |
| Sep 12, 2025 | 160.77 | 160.85 | 160.50 | 160.50 | 160.10 | -0.10% | 11,643 |
| Sep 11, 2025 | 159.69 | 160.81 | 159.67 | 160.66 | 160.26 | 0.82% | 22,601 |
| Sep 10, 2025 | 159.72 | 159.87 | 158.96 | 159.35 | 158.96 | 0.29% | 19,136 |
| Sep 9, 2025 | 158.74 | 158.93 | 158.18 | 158.89 | 158.50 | 0.18% | 16,717 |
| Sep 8, 2025 | 158.41 | 158.70 | 158.25 | 158.60 | 158.21 | 0.26% | 16,960 |
| Sep 5, 2025 | 159.18 | 159.37 | 157.35 | 158.19 | 157.80 | -0.22% | 11,157 |
| Sep 4, 2025 | 157.30 | 158.54 | 157.16 | 158.54 | 158.15 | 0.88% | 15,341 |
| Sep 3, 2025 | 157.02 | 157.28 | 156.42 | 157.16 | 156.77 | 0.43% | 19,233 |
| Sep 2, 2025 | 155.69 | 156.48 | 155.11 | 156.48 | 156.09 | -0.64% | 30,589 |
| Aug 29, 2025 | 158.19 | 158.19 | 157.12 | 157.49 | 157.10 | -0.60% | 14,158 |
| Aug 28, 2025 | 158.02 | 158.57 | 157.83 | 158.44 | 158.05 | 0.35% | 22,405 |
| Aug 27, 2025 | 157.30 | 158.07 | 157.30 | 157.88 | 157.49 | 0.21% | 8,224 |
| Aug 26, 2025 | 156.72 | 157.55 | 156.72 | 157.55 | 157.16 | 0.46% | 11,173 |
| Aug 25, 2025 | 157.19 | 157.48 | 156.82 | 156.82 | 156.43 | -0.48% | 18,075 |