iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
144.27
+1.55 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 142.14 | 145.37 | 141.79 | 144.27 | 144.27 | 1.09% | 38,051 |
| Dec 19, 2024 | 144.18 | 144.44 | 142.63 | 142.72 | 142.72 | 0.04% | 85,668 |
| Dec 18, 2024 | 147.43 | 147.75 | 142.67 | 142.67 | 142.67 | -3.14% | 41,821 |
| Dec 17, 2024 | 147.42 | 147.55 | 147.00 | 147.29 | 147.29 | -0.83% | 18,257 |
| Dec 16, 2024 | 148.14 | 148.75 | 148.10 | 148.52 | 148.09 | 0.45% | 41,167 |
| Dec 13, 2024 | 148.50 | 148.61 | 147.50 | 147.85 | 147.42 | -0.11% | 14,257 |
| Dec 12, 2024 | 148.41 | 148.58 | 148.02 | 148.02 | 147.59 | -0.48% | 13,354 |
| Dec 11, 2024 | 148.40 | 148.98 | 148.23 | 148.73 | 148.29 | 0.83% | 16,734 |
| Dec 10, 2024 | 148.37 | 148.37 | 147.42 | 147.50 | 147.07 | -0.41% | 10,478 |
| Dec 9, 2024 | 149.10 | 149.10 | 148.00 | 148.10 | 147.67 | -0.69% | 15,455 |
| Dec 6, 2024 | 149.02 | 149.28 | 148.86 | 149.13 | 148.69 | 0.30% | 16,169 |
| Dec 5, 2024 | 148.99 | 149.18 | 148.67 | 148.69 | 148.25 | -0.21% | 30,879 |
| Dec 4, 2024 | 148.63 | 149.00 | 148.45 | 149.00 | 148.56 | 0.66% | 21,341 |
| Dec 3, 2024 | 147.95 | 148.04 | 147.60 | 148.02 | 147.59 | 0.06% | 22,606 |
| Dec 2, 2024 | 147.92 | 148.11 | 147.66 | 147.93 | 147.50 | 0.16% | 29,880 |
| Nov 29, 2024 | 147.17 | 147.80 | 147.14 | 147.69 | 147.26 | 0.60% | 12,934 |
| Nov 27, 2024 | 147.35 | 147.35 | 146.43 | 146.80 | 146.37 | -0.38% | 17,315 |
| Nov 26, 2024 | 146.95 | 147.41 | 146.70 | 147.36 | 146.93 | 0.47% | 32,837 |
| Nov 25, 2024 | 147.20 | 147.40 | 146.37 | 146.67 | 146.24 | 0.40% | 39,949 |
| Nov 22, 2024 | 145.42 | 146.13 | 145.42 | 146.09 | 145.66 | 0.44% | 14,997 |
| Nov 21, 2024 | 145.32 | 145.69 | 144.06 | 145.45 | 145.02 | 0.67% | 22,532 |
| Nov 20, 2024 | 144.58 | 144.58 | 143.35 | 144.48 | 144.06 | 0.08% | 42,902 |
| Nov 19, 2024 | 142.76 | 144.48 | 142.76 | 144.36 | 143.94 | 0.40% | 20,702 |
| Nov 18, 2024 | 143.12 | 144.06 | 143.08 | 143.78 | 143.36 | 0.43% | 35,736 |
| Nov 15, 2024 | 144.26 | 144.29 | 142.72 | 143.16 | 142.74 | -1.29% | 43,079 |
| Nov 14, 2024 | 146.06 | 146.06 | 144.90 | 145.04 | 144.61 | -0.67% | 17,463 |
| Nov 13, 2024 | 146.24 | 146.52 | 145.82 | 146.02 | 145.59 | - | 24,619 |
| Nov 12, 2024 | 146.52 | 146.66 | 145.40 | 146.02 | 145.59 | -0.24% | 37,002 |
| Nov 11, 2024 | 146.73 | 146.76 | 146.10 | 146.38 | 145.95 | 0.19% | 64,252 |
| Nov 8, 2024 | 145.64 | 146.44 | 145.64 | 146.10 | 145.67 | 0.42% | 35,954 |
| Nov 7, 2024 | 144.99 | 145.71 | 144.95 | 145.49 | 145.06 | 0.75% | 34,703 |
| Nov 6, 2024 | 143.94 | 144.41 | 142.97 | 144.41 | 143.99 | 2.73% | 68,979 |
| Nov 5, 2024 | 139.23 | 140.57 | 139.03 | 140.57 | 140.16 | 1.27% | 22,373 |
| Nov 4, 2024 | 139.09 | 139.50 | 138.48 | 138.81 | 138.40 | -0.31% | 56,435 |
| Nov 1, 2024 | 139.35 | 140.28 | 139.10 | 139.24 | 138.83 | 0.46% | 23,511 |
| Oct 31, 2024 | 140.44 | 140.44 | 138.60 | 138.60 | 138.19 | -1.92% | 31,732 |
| Oct 30, 2024 | 141.42 | 142.08 | 141.19 | 141.32 | 140.91 | -0.22% | 33,932 |
| Oct 29, 2024 | 141.13 | 141.90 | 141.13 | 141.63 | 141.22 | 0.16% | 20,359 |
| Oct 28, 2024 | 141.78 | 141.82 | 141.39 | 141.40 | 140.99 | 0.33% | 17,468 |
| Oct 25, 2024 | 141.53 | 142.21 | 140.82 | 140.94 | 140.53 | -0.07% | 18,267 |
| Oct 24, 2024 | 141.12 | 141.14 | 140.50 | 141.03 | 140.62 | 0.25% | 14,910 |
| Oct 23, 2024 | 141.35 | 141.56 | 139.93 | 140.68 | 140.27 | -0.89% | 12,642 |
| Oct 22, 2024 | 141.44 | 142.18 | 141.44 | 141.95 | 141.53 | -0.08% | 11,400 |
| Oct 21, 2024 | 142.24 | 142.39 | 141.40 | 142.06 | 141.64 | -0.29% | 19,124 |
| Oct 18, 2024 | 142.32 | 142.58 | 142.01 | 142.47 | 142.05 | 0.46% | 28,358 |
| Oct 17, 2024 | 142.66 | 142.66 | 141.82 | 141.82 | 141.40 | - | 21,911 |
| Oct 16, 2024 | 141.41 | 141.98 | 141.11 | 141.82 | 141.40 | 0.49% | 31,836 |
| Oct 15, 2024 | 142.21 | 142.38 | 141.02 | 141.13 | 140.72 | -0.80% | 86,173 |
| Oct 14, 2024 | 141.52 | 142.35 | 141.39 | 142.27 | 141.85 | 0.77% | 11,831 |
| Oct 11, 2024 | 140.12 | 141.30 | 140.12 | 141.18 | 140.77 | 0.76% | 31,263 |
| Oct 10, 2024 | 139.97 | 140.53 | 139.86 | 140.12 | 139.71 | -0.26% | 28,039 |
| Oct 9, 2024 | 139.38 | 140.54 | 139.38 | 140.48 | 140.07 | 0.83% | 85,019 |
| Oct 8, 2024 | 138.71 | 139.55 | 138.60 | 139.33 | 138.92 | 0.86% | 247,396 |
| Oct 7, 2024 | 139.11 | 139.12 | 138.02 | 138.14 | 137.74 | -0.91% | 40,214 |
| Oct 4, 2024 | 139.37 | 139.49 | 138.30 | 139.41 | 139.00 | 0.91% | 28,037 |
| Oct 3, 2024 | 138.11 | 138.45 | 137.71 | 138.15 | 137.75 | -0.17% | 142,736 |
| Oct 2, 2024 | 138.03 | 138.63 | 137.55 | 138.38 | 137.98 | 0.01% | 15,694 |
| Oct 1, 2024 | 139.64 | 139.64 | 137.70 | 138.37 | 137.97 | -0.87% | 122,949 |
| Sep 30, 2024 | 138.89 | 139.70 | 138.32 | 139.59 | 139.18 | 0.37% | 31,733 |
| Sep 27, 2024 | 139.64 | 139.75 | 138.90 | 139.07 | 138.66 | -0.17% | 51,604 |
| Sep 26, 2024 | 139.69 | 139.69 | 138.90 | 139.31 | 138.90 | 0.47% | 20,007 |
| Sep 25, 2024 | 139.14 | 139.14 | 138.47 | 138.66 | 138.25 | -0.60% | 16,233 |
| Sep 24, 2024 | 139.26 | 139.49 | 138.68 | 139.49 | 138.65 | 0.26% | 25,145 |
| Sep 23, 2024 | 139.18 | 139.20 | 138.80 | 139.13 | 138.29 | 0.27% | 21,362 |
| Sep 20, 2024 | 138.59 | 139.00 | 138.15 | 138.76 | 137.93 | -0.16% | 17,381 |
| Sep 19, 2024 | 139.18 | 139.50 | 138.42 | 138.98 | 138.15 | 1.71% | 31,723 |
| Sep 18, 2024 | 137.29 | 138.10 | 136.65 | 136.65 | 135.83 | -0.24% | 19,242 |
| Sep 17, 2024 | 137.50 | 137.83 | 136.64 | 136.98 | 136.16 | 0.05% | 14,774 |
| Sep 16, 2024 | 136.52 | 136.95 | 136.44 | 136.91 | 136.09 | 0.15% | 6,930 |
| Sep 13, 2024 | 136.16 | 136.90 | 136.16 | 136.70 | 135.88 | 0.68% | 14,558 |
| Sep 12, 2024 | 134.87 | 135.95 | 134.75 | 135.78 | 134.96 | 0.68% | 18,172 |
| Sep 11, 2024 | 133.26 | 134.93 | 131.26 | 134.86 | 134.05 | 1.09% | 23,817 |
| Sep 10, 2024 | 133.37 | 133.40 | 132.17 | 133.40 | 132.60 | 0.42% | 12,307 |
| Sep 9, 2024 | 132.42 | 133.17 | 132.04 | 132.84 | 132.04 | 1.11% | 41,836 |
| Sep 6, 2024 | 133.81 | 133.96 | 131.22 | 131.38 | 130.59 | -1.68% | 20,157 |
| Sep 5, 2024 | 133.94 | 134.61 | 133.08 | 133.62 | 132.82 | -0.28% | 38,914 |
| Sep 4, 2024 | 133.72 | 134.90 | 133.72 | 134.00 | 133.20 | -0.22% | 51,656 |
| Sep 3, 2024 | 136.31 | 136.34 | 133.77 | 134.29 | 133.48 | -2.15% | 1,097,233 |
| Aug 30, 2024 | 136.41 | 137.30 | 135.85 | 137.24 | 136.42 | 1.04% | 31,860 |
| Aug 29, 2024 | 136.44 | 137.15 | 135.83 | 135.83 | 135.01 | 0.02% | 18,142 |
| Aug 28, 2024 | 136.42 | 136.72 | 135.10 | 135.81 | 134.99 | -0.62% | 15,035 |
| Aug 27, 2024 | 136.04 | 136.77 | 135.96 | 136.66 | 135.83 | 0.08% | 20,294 |
| Aug 26, 2024 | 137.17 | 137.32 | 136.17 | 136.55 | 135.73 | -0.27% | 35,099 |
| Aug 23, 2024 | 136.00 | 137.00 | 135.88 | 136.92 | 136.10 | 1.17% | 25,245 |
| Aug 22, 2024 | 136.72 | 136.95 | 135.03 | 135.33 | 134.52 | -0.84% | 26,144 |
| Aug 21, 2024 | 136.07 | 136.60 | 135.84 | 136.47 | 135.65 | 0.52% | 13,418 |
| Aug 20, 2024 | 135.90 | 136.35 | 135.47 | 135.77 | 134.95 | -0.16% | 18,276 |
| Aug 19, 2024 | 134.82 | 135.98 | 134.82 | 135.98 | 135.17 | 0.92% | 32,466 |
| Aug 16, 2024 | 133.97 | 134.94 | 133.97 | 134.74 | 133.93 | 0.25% | 12,373 |
| Aug 15, 2024 | 133.71 | 134.57 | 133.60 | 134.41 | 133.60 | 1.66% | 31,780 |
| Aug 14, 2024 | 132.07 | 132.43 | 131.48 | 132.21 | 131.42 | 0.28% | 35,490 |
| Aug 13, 2024 | 130.53 | 131.84 | 130.37 | 131.84 | 131.05 | 1.66% | 23,424 |
| Aug 12, 2024 | 130.00 | 130.15 | 129.33 | 129.69 | 128.91 | -0.01% | 16,021 |
| Aug 9, 2024 | 128.99 | 130.00 | 128.99 | 129.70 | 128.92 | 0.49% | 18,005 |
| Aug 8, 2024 | 127.54 | 129.21 | 127.14 | 129.07 | 128.30 | 2.37% | 32,322 |
| Aug 7, 2024 | 128.67 | 129.20 | 126.06 | 126.08 | 125.32 | -0.80% | 51,159 |
| Aug 6, 2024 | 126.39 | 128.83 | 126.08 | 127.10 | 126.34 | 1.05% | 25,343 |
| Aug 5, 2024 | 124.41 | 127.15 | 123.60 | 125.78 | 125.02 | -2.99% | 72,514 |
| Aug 2, 2024 | 130.37 | 130.47 | 128.58 | 129.66 | 128.88 | -1.93% | 28,917 |
| Aug 1, 2024 | 134.72 | 135.03 | 131.44 | 132.21 | 131.42 | -1.47% | 25,633 |