Skip to main content
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
146.26
-2.74 (-1.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025149.08149.08146.25146.26146.26-1.84%24,608
Feb 20, 2025149.62149.62148.30149.00149.00-0.50%17,160
Feb 19, 2025149.36149.87149.01149.75149.750.14%23,886
Feb 18, 2025149.40149.54148.89149.54149.540.28%29,124
Feb 14, 2025149.17149.45148.97149.12149.120.04%17,240
Feb 13, 2025147.83149.14147.72149.06149.060.99%62,926
Feb 12, 2025146.62147.80146.62147.60147.60-0.29%22,311
Feb 11, 2025147.37148.18147.37148.03148.03-15,024
Feb 10, 2025148.00148.14147.62148.03148.030.60%12,930
Feb 7, 2025148.63148.85147.04147.15147.15-0.85%36,983
Feb 6, 2025148.54148.54147.54148.41148.410.31%29,226
Feb 5, 2025147.17147.96146.68147.95147.950.47%40,597
Feb 4, 2025146.42147.47146.42147.26147.260.62%508,201
Feb 3, 2025144.87146.91144.50146.35146.35-0.74%211,909
Jan 31, 2025148.88149.30147.29147.44147.44-0.49%16,640
Jan 30, 2025147.97148.54147.20148.16148.160.57%20,408
Jan 29, 2025147.84147.84146.69147.32147.32-0.39%23,041
Jan 28, 2025147.07148.13146.23147.89147.890.89%17,582
Jan 27, 2025145.44146.76145.44146.59146.59-1.47%43,737
Jan 24, 2025149.36149.40148.58148.78148.78-0.24%33,025
Jan 23, 2025148.37149.18148.20149.14149.140.46%15,315
Jan 22, 2025148.36148.80148.30148.46148.460.62%30,710
Jan 21, 2025147.05147.67146.82147.55147.550.89%36,395
Jan 17, 2025146.37146.72145.96146.25146.250.97%36,291
Jan 16, 2025145.26145.41144.63144.85144.85-0.08%26,675
Jan 15, 2025144.61145.24144.26144.97144.971.83%21,652
Jan 14, 2025142.77142.94141.56142.37142.370.21%32,987
Jan 13, 2025140.69142.18140.54142.07142.070.11%28,135
Jan 10, 2025143.20143.20141.42141.91141.91-1.46%30,493
Jan 8, 2025143.94144.22142.97144.01144.010.12%31,756
Jan 7, 2025145.87145.90143.56143.84143.84-1.13%31,828
Jan 6, 2025145.72146.53145.21145.49145.490.58%76,802
Jan 3, 2025143.63144.69143.33144.65144.651.38%147,593
Jan 2, 2025143.84144.26141.91142.68142.68-0.28%23,475
Dec 31, 2024144.00144.12142.78143.09143.09-0.38%21,581
Dec 30, 2024143.50144.37142.73143.64143.64-0.99%19,889
Dec 27, 2024145.77145.91144.29145.07145.07-1.15%44,186
Dec 26, 2024146.18146.95145.99146.76146.760.03%11,506
Dec 24, 2024145.55146.72145.41146.72146.721.11%17,185
Dec 23, 2024144.45145.21143.57145.11145.110.58%27,071
Dec 20, 2024142.14145.37141.79144.27144.271.09%38,051
Dec 19, 2024144.18144.44142.63142.72142.720.04%85,668
Dec 18, 2024147.43147.75142.67142.67142.67-3.14%41,821
Dec 17, 2024147.42147.55147.00147.29147.29-0.83%18,257
Dec 16, 2024148.14148.75148.10148.52148.090.45%41,167
Dec 13, 2024148.50148.61147.50147.85147.42-0.11%14,257
Dec 12, 2024148.41148.58148.02148.02147.59-0.48%13,354
Dec 11, 2024148.40148.98148.23148.73148.290.83%16,734
Dec 10, 2024148.37148.37147.42147.50147.07-0.41%10,478
Dec 9, 2024149.10149.10148.00148.10147.67-0.69%15,455
Dec 6, 2024149.02149.28148.86149.13148.690.30%16,169
Dec 5, 2024148.99149.18148.67148.69148.25-0.21%30,879
Dec 4, 2024148.63149.00148.45149.00148.560.66%21,341
Dec 3, 2024147.95148.04147.60148.02147.590.06%22,606
Dec 2, 2024147.92148.11147.66147.93147.500.16%29,880
Nov 29, 2024147.17147.80147.14147.69147.260.60%12,934
Nov 27, 2024147.35147.35146.43146.80146.37-0.38%17,315
Nov 26, 2024146.95147.41146.70147.36146.930.47%32,837
Nov 25, 2024147.20147.40146.37146.67146.240.40%39,949
Nov 22, 2024145.42146.13145.42146.09145.660.44%14,997
Nov 21, 2024145.32145.69144.06145.45145.020.67%22,532
Nov 20, 2024144.58144.58143.35144.48144.060.08%42,902
Nov 19, 2024142.76144.48142.76144.36143.940.40%20,702
Nov 18, 2024143.12144.06143.08143.78143.360.43%35,736
Nov 15, 2024144.26144.29142.72143.16142.74-1.29%43,079
Nov 14, 2024146.06146.06144.90145.04144.61-0.67%17,463
Nov 13, 2024146.24146.52145.82146.02145.59-24,619
Nov 12, 2024146.52146.66145.40146.02145.59-0.24%37,002
Nov 11, 2024146.73146.76146.10146.38145.950.19%64,252
Nov 8, 2024145.64146.44145.64146.10145.670.42%35,954
Nov 7, 2024144.99145.71144.95145.49145.060.75%34,703
Nov 6, 2024143.94144.41142.97144.41143.992.73%68,979
Nov 5, 2024139.23140.57139.03140.57140.161.27%22,373
Nov 4, 2024139.09139.50138.48138.81138.40-0.31%56,435
Nov 1, 2024139.35140.28139.10139.24138.830.46%23,511
Oct 31, 2024140.44140.44138.60138.60138.19-1.92%31,732
Oct 30, 2024141.42142.08141.19141.32140.91-0.22%33,932
Oct 29, 2024141.13141.90141.13141.63141.220.16%20,359
Oct 28, 2024141.78141.82141.39141.40140.990.33%17,468
Oct 25, 2024141.53142.21140.82140.94140.53-0.07%18,267
Oct 24, 2024141.12141.14140.50141.03140.620.25%14,910
Oct 23, 2024141.35141.56139.93140.68140.27-0.89%12,642
Oct 22, 2024141.44142.18141.44141.95141.53-0.08%11,400
Oct 21, 2024142.24142.39141.40142.06141.64-0.29%19,124
Oct 18, 2024142.32142.58142.01142.47142.050.46%28,358
Oct 17, 2024142.66142.66141.82141.82141.40-21,911
Oct 16, 2024141.41141.98141.11141.82141.400.49%31,836
Oct 15, 2024142.21142.38141.02141.13140.72-0.80%86,173
Oct 14, 2024141.52142.35141.39142.27141.850.77%11,831
Oct 11, 2024140.12141.30140.12141.18140.770.76%31,263
Oct 10, 2024139.97140.53139.86140.12139.71-0.26%28,039
Oct 9, 2024139.38140.54139.38140.48140.070.83%85,019
Oct 8, 2024138.71139.55138.60139.33138.920.86%247,396
Oct 7, 2024139.11139.12138.02138.14137.74-0.91%40,214
Oct 4, 2024139.37139.49138.30139.41139.000.91%28,037
Oct 3, 2024138.11138.45137.71138.15137.75-0.17%142,736
Oct 2, 2024138.03138.63137.55138.38137.980.01%15,694
Oct 1, 2024139.64139.64137.70138.37137.97-0.87%122,949
Sep 30, 2024138.89139.70138.32139.59139.180.37%31,733
Sep 27, 2024139.64139.75138.90139.07138.66-0.17%51,604