iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
158.44
+0.56 (0.35%)
Aug 28, 2025, 4:00 PM - Market closed
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 158.02 | 158.57 | 157.83 | 158.44 | - | 0.35% | 22,309 |
| Aug 27, 2025 | 157.30 | 158.07 | 157.30 | 157.88 | 157.88 | 0.21% | 8,224 |
| Aug 26, 2025 | 156.72 | 157.55 | 156.72 | 157.55 | 157.55 | 0.46% | 11,173 |
| Aug 25, 2025 | 157.19 | 157.48 | 156.82 | 156.82 | 156.82 | -0.48% | 18,075 |
| Aug 22, 2025 | 155.50 | 157.85 | 155.50 | 157.57 | 157.57 | 1.63% | 14,037 |
| Aug 21, 2025 | 155.26 | 155.56 | 154.72 | 155.04 | 155.04 | -0.34% | 27,763 |
| Aug 20, 2025 | 156.02 | 156.02 | 154.43 | 155.57 | 155.57 | -0.26% | 8,546 |
| Aug 19, 2025 | 156.81 | 157.10 | 155.79 | 155.97 | 155.97 | -0.61% | 20,798 |
| Aug 18, 2025 | 156.89 | 156.99 | 156.70 | 156.93 | 156.93 | 0.04% | 19,974 |
| Aug 15, 2025 | 157.56 | 157.56 | 156.83 | 156.86 | 156.86 | -0.29% | 26,271 |
| Aug 14, 2025 | 156.74 | 157.39 | 156.74 | 157.31 | 157.31 | -0.09% | 11,726 |
| Aug 13, 2025 | 157.24 | 157.54 | 156.87 | 157.45 | 157.45 | 0.42% | 31,767 |
| Aug 12, 2025 | 155.89 | 156.79 | 155.57 | 156.79 | 156.79 | 1.16% | 17,078 |
| Aug 11, 2025 | 155.30 | 155.68 | 154.71 | 154.99 | 154.99 | -0.19% | 13,886 |
| Aug 8, 2025 | 154.62 | 155.44 | 154.62 | 155.28 | 155.28 | 0.65% | 10,405 |
| Aug 7, 2025 | 155.23 | 155.50 | 153.50 | 154.28 | 154.28 | -0.02% | 23,326 |
| Aug 6, 2025 | 153.62 | 154.44 | 153.34 | 154.31 | 154.31 | 0.65% | 11,235 |
| Aug 5, 2025 | 154.20 | 154.34 | 152.99 | 153.32 | 153.32 | -0.43% | 11,438 |
| Aug 4, 2025 | 152.79 | 153.98 | 152.79 | 153.98 | 153.98 | 1.48% | 19,453 |
| Aug 1, 2025 | 152.68 | 152.68 | 151.09 | 151.74 | 151.74 | -1.70% | 36,639 |
| Jul 31, 2025 | 156.10 | 156.17 | 154.16 | 154.37 | 154.37 | -0.30% | 17,147 |
| Jul 30, 2025 | 155.38 | 155.65 | 154.29 | 154.84 | 154.84 | -0.15% | 17,270 |
| Jul 29, 2025 | 155.81 | 155.87 | 154.89 | 155.08 | 155.08 | -0.25% | 23,462 |
| Jul 28, 2025 | 155.73 | 155.76 | 155.22 | 155.47 | 155.47 | - | 16,345 |
| Jul 25, 2025 | 155.10 | 155.61 | 155.00 | 155.48 | 155.48 | 0.46% | 9,398 |
| Jul 24, 2025 | 154.99 | 155.15 | 154.76 | 154.76 | 154.76 | - | 18,431 |
| Jul 23, 2025 | 154.10 | 154.76 | 153.88 | 154.76 | 154.76 | 0.78% | 21,997 |
| Jul 22, 2025 | 153.61 | 153.72 | 153.06 | 153.56 | 153.56 | 0.11% | 15,679 |
| Jul 21, 2025 | 153.44 | 154.18 | 153.39 | 153.39 | 153.39 | 0.07% | 28,418 |
| Jul 18, 2025 | 153.78 | 153.78 | 152.97 | 153.28 | 153.28 | -0.02% | 34,834 |
| Jul 17, 2025 | 152.56 | 153.47 | 152.56 | 153.31 | 153.31 | 0.59% | 17,953 |
| Jul 16, 2025 | 152.27 | 152.45 | 150.90 | 152.41 | 152.41 | 0.32% | 17,092 |
| Jul 15, 2025 | 153.33 | 153.33 | 151.93 | 151.93 | 151.93 | -0.37% | 18,156 |
| Jul 14, 2025 | 151.98 | 152.67 | 151.94 | 152.50 | 152.50 | 0.16% | 36,918 |
| Jul 11, 2025 | 152.13 | 152.55 | 151.90 | 152.25 | 152.25 | -0.39% | 27,365 |
| Jul 10, 2025 | 152.52 | 153.13 | 152.18 | 152.84 | 152.84 | 0.24% | 30,209 |
| Jul 9, 2025 | 152.12 | 152.56 | 151.90 | 152.48 | 152.48 | 0.61% | 18,140 |
| Jul 8, 2025 | 151.83 | 151.92 | 151.45 | 151.56 | 151.56 | -0.07% | 36,817 |
| Jul 7, 2025 | 152.31 | 152.39 | 151.29 | 151.67 | 151.67 | -0.67% | 27,173 |
| Jul 3, 2025 | 152.13 | 152.85 | 152.12 | 152.69 | 152.69 | 0.81% | 12,993 |
| Jul 2, 2025 | 150.57 | 151.51 | 150.57 | 151.46 | 151.46 | 0.47% | 59,123 |
| Jul 1, 2025 | 150.43 | 151.03 | 150.20 | 150.75 | 150.75 | -0.09% | 249,457 |
| Jun 30, 2025 | 150.53 | 151.00 | 150.18 | 150.87 | 150.87 | 0.57% | 128,477 |
| Jun 27, 2025 | 149.48 | 150.38 | 149.38 | 150.02 | 150.02 | 0.53% | 21,735 |
| Jun 26, 2025 | 148.67 | 149.27 | 148.52 | 149.24 | 149.24 | 0.82% | 19,429 |
| Jun 25, 2025 | 148.39 | 148.47 | 147.92 | 148.03 | 148.03 | -0.11% | 12,054 |
| Jun 24, 2025 | 147.55 | 148.32 | 147.30 | 148.19 | 148.19 | 1.17% | 18,118 |
| Jun 23, 2025 | 145.07 | 146.47 | 144.49 | 146.47 | 146.47 | 0.93% | 20,094 |
| Jun 20, 2025 | 146.05 | 146.31 | 144.82 | 145.12 | 145.12 | -0.22% | 21,828 |
| Jun 18, 2025 | 145.67 | 146.25 | 145.36 | 145.44 | 145.44 | 0.05% | 15,592 |