Skip to main content
logo
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
161.72
+2.42 (1.52%)
At close: Oct 13, 2025, 4:00 PM EDT
161.81
+0.09 (0.06%)
After-hours: Oct 13, 2025, 8:00 PM EDT

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2025161.02161.97161.02161.71-1.51%19,203
Oct 10, 2025163.90164.27159.24159.30159.30-2.62%82,022
Oct 9, 2025164.26164.26163.33163.58163.58-0.35%15,371
Oct 8, 2025163.55164.18163.34164.15164.150.63%21,157
Oct 7, 2025164.11164.11162.77163.13163.13-0.43%16,333
Oct 6, 2025164.04164.05163.34163.82163.820.37%13,120
Oct 3, 2025163.41164.11163.03163.22163.22-0.04%14,763
Oct 2, 2025163.58163.58162.75163.28163.280.15%11,611
Oct 1, 2025161.69163.14161.69163.04163.040.35%27,412
Sep 30, 2025161.89162.53161.37162.48162.480.36%26,112
Sep 29, 2025162.02162.22161.59161.89161.890.28%13,206
Sep 26, 2025160.80161.48160.54161.44161.440.60%8,442
Sep 25, 2025160.43160.86159.96160.47160.47-0.53%15,402
Sep 24, 2025162.34162.34161.00161.33161.33-0.37%12,004
Sep 23, 2025162.90162.91161.69161.92161.92-0.55%28,494
Sep 22, 2025161.82162.92161.82162.82162.820.46%12,481
Sep 19, 2025162.04162.26161.31162.08162.080.43%29,903
Sep 18, 2025161.35161.94160.97161.39161.390.55%26,928
Sep 17, 2025160.87161.20159.60160.50160.50-0.09%25,024
Sep 16, 2025160.97160.97160.52160.64160.64-0.40%27,554
Sep 15, 2025160.95161.37160.95161.29160.890.49%14,677
Sep 12, 2025160.77160.85160.50160.50160.10-0.10%11,643
Sep 11, 2025159.69160.81159.67160.66160.260.82%22,601
Sep 10, 2025159.72159.87158.96159.35158.960.29%19,136
Sep 9, 2025158.74158.93158.18158.89158.500.18%16,717
Sep 8, 2025158.41158.70158.25158.60158.210.26%16,960
Sep 5, 2025159.18159.37157.35158.19157.80-0.22%11,157
Sep 4, 2025157.30158.54157.16158.54158.150.88%15,341
Sep 3, 2025157.02157.28156.42157.16156.770.43%19,233
Sep 2, 2025155.69156.48155.11156.48156.09-0.64%30,589
Aug 29, 2025158.19158.19157.12157.49157.10-0.60%14,158
Aug 28, 2025158.02158.57157.83158.44158.050.35%22,405
Aug 27, 2025157.30158.07157.30157.88157.490.21%8,224
Aug 26, 2025156.72157.55156.72157.55157.160.46%11,173
Aug 25, 2025157.19157.48156.82156.82156.43-0.48%18,075
Aug 22, 2025155.50157.85155.50157.57157.181.63%14,037
Aug 21, 2025155.26155.56154.72155.04154.66-0.34%27,763
Aug 20, 2025156.02156.02154.43155.57155.19-0.26%8,546
Aug 19, 2025156.81157.10155.79155.97155.58-0.61%20,798
Aug 18, 2025156.89156.99156.70156.93156.540.04%19,974
Aug 15, 2025157.56157.56156.83156.86156.47-0.29%26,271
Aug 14, 2025156.74157.39156.74157.31156.92-0.09%11,726
Aug 13, 2025157.24157.54156.87157.45157.060.42%31,767
Aug 12, 2025155.89156.79155.57156.79156.401.16%17,078
Aug 11, 2025155.30155.68154.71154.99154.61-0.19%13,886
Aug 8, 2025154.62155.44154.62155.28154.900.65%10,405
Aug 7, 2025155.23155.50153.50154.28153.90-0.02%23,326
Aug 6, 2025153.62154.44153.34154.31153.930.65%11,235
Aug 5, 2025154.20154.34152.99153.32152.94-0.43%11,438
Aug 4, 2025152.79153.98152.79153.98153.601.48%19,453