Skip to main content
logo
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
161.39
+0.89 (0.55%)
At close: Sep 18, 2025, 4:00 PM EDT
161.39
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025161.35161.94160.97161.39-0.55%26,923
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
Aug 1, 2025152.68152.68151.09151.74151.37-1.70%36,639
Jul 31, 2025156.10156.17154.16154.37153.99-0.30%17,147
Jul 30, 2025155.38155.65154.29154.84154.46-0.15%17,270
Jul 29, 2025155.81155.87154.89155.08154.70-0.25%23,462
Jul 28, 2025155.73155.76155.22155.47155.09-16,345
Jul 25, 2025155.10155.61155.00155.48155.090.46%9,398
Jul 24, 2025154.99155.15154.76154.76154.38-18,431
Jul 23, 2025154.10154.76153.88154.76154.380.78%21,997
Jul 22, 2025153.61153.72153.06153.56153.180.11%15,679
Jul 21, 2025153.44154.18153.39153.39153.010.07%28,418
Jul 18, 2025153.78153.78152.97153.28152.90-0.02%34,834
Jul 17, 2025152.56153.47152.56153.31152.930.59%17,953
Jul 16, 2025152.27152.45150.90152.41152.030.32%17,092
Jul 15, 2025153.33153.33151.93151.93151.55-0.37%18,156
Jul 14, 2025151.98152.67151.94152.50152.120.16%36,918
Jul 11, 2025152.13152.55151.90152.25151.87-0.39%27,365
Jul 10, 2025152.52153.13152.18152.84152.460.24%30,209