iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
135.40
-2.64 (-1.91%)
At close: Mar 28, 2025, 4:00 PM
134.96
-0.44 (-0.33%)
After-hours: Mar 28, 2025, 7:22 PM EDT
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 137.64 | 137.74 | 135.16 | 135.40 | 135.40 | -1.91% | 13,433 |
| Mar 27, 2025 | 138.27 | 139.02 | 137.71 | 138.04 | 138.04 | -0.48% | 21,000 |
| Mar 26, 2025 | 140.16 | 140.44 | 138.28 | 138.71 | 138.71 | -1.17% | 27,945 |
| Mar 25, 2025 | 140.39 | 140.45 | 139.98 | 140.35 | 140.35 | 0.24% | 23,480 |
| Mar 24, 2025 | 139.08 | 140.22 | 139.08 | 140.02 | 140.02 | 1.87% | 30,804 |
| Mar 21, 2025 | 136.38 | 137.53 | 136.21 | 137.45 | 137.45 | -0.06% | 34,278 |
| Mar 20, 2025 | 136.84 | 138.61 | 136.84 | 137.53 | 137.53 | -0.14% | 21,040 |
| Mar 19, 2025 | 136.60 | 138.12 | 136.52 | 137.72 | 137.72 | 1.14% | 13,858 |
| Mar 18, 2025 | 137.07 | 137.10 | 135.88 | 136.17 | 136.17 | -1.35% | 22,935 |
| Mar 17, 2025 | 136.92 | 138.68 | 136.92 | 138.04 | 137.69 | 0.78% | 19,929 |
| Mar 14, 2025 | 135.35 | 137.07 | 135.32 | 136.97 | 136.62 | 2.18% | 22,746 |
| Mar 13, 2025 | 135.85 | 135.85 | 133.63 | 134.05 | 133.71 | -1.47% | 30,735 |
| Mar 12, 2025 | 136.82 | 136.95 | 135.02 | 136.05 | 135.70 | 0.55% | 30,956 |
| Mar 11, 2025 | 135.97 | 136.69 | 134.30 | 135.30 | 134.95 | -0.66% | 79,633 |
| Mar 10, 2025 | 138.06 | 138.39 | 135.00 | 136.20 | 135.85 | -2.82% | 209,273 |
| Mar 7, 2025 | 139.03 | 140.37 | 137.64 | 140.15 | 139.79 | 0.59% | 46,251 |
| Mar 6, 2025 | 140.13 | 141.13 | 138.83 | 139.33 | 138.97 | -1.95% | 37,181 |
| Mar 5, 2025 | 140.56 | 142.47 | 139.97 | 142.10 | 141.74 | 1.13% | 40,371 |
| Mar 4, 2025 | 141.09 | 142.43 | 139.30 | 140.51 | 140.15 | -1.14% | 82,440 |
| Mar 3, 2025 | 145.35 | 145.73 | 141.39 | 142.13 | 141.77 | -1.86% | 49,631 |
| Feb 28, 2025 | 142.55 | 144.85 | 142.13 | 144.82 | 144.45 | 1.54% | 49,176 |
| Feb 27, 2025 | 145.64 | 145.69 | 142.56 | 142.63 | 142.26 | -1.55% | 38,690 |
| Feb 26, 2025 | 145.34 | 146.11 | 144.41 | 144.88 | 144.51 | 0.10% | 44,372 |
| Feb 25, 2025 | 145.50 | 145.68 | 143.77 | 144.74 | 144.37 | -0.58% | 40,101 |
| Feb 24, 2025 | 146.76 | 146.99 | 145.48 | 145.59 | 145.22 | -0.46% | 25,406 |
| Feb 21, 2025 | 149.08 | 149.08 | 146.25 | 146.26 | 145.88 | -1.84% | 24,608 |
| Feb 20, 2025 | 149.62 | 149.62 | 148.30 | 149.00 | 148.62 | -0.50% | 17,160 |
| Feb 19, 2025 | 149.36 | 149.87 | 149.01 | 149.75 | 149.37 | 0.14% | 23,886 |
| Feb 18, 2025 | 149.40 | 149.54 | 148.89 | 149.54 | 149.16 | 0.28% | 29,124 |
| Feb 14, 2025 | 149.17 | 149.45 | 148.97 | 149.12 | 148.74 | 0.04% | 17,240 |
| Feb 13, 2025 | 147.83 | 149.14 | 147.72 | 149.06 | 148.68 | 0.99% | 62,926 |
| Feb 12, 2025 | 146.62 | 147.80 | 146.62 | 147.60 | 147.22 | -0.29% | 22,311 |
| Feb 11, 2025 | 147.37 | 148.18 | 147.37 | 148.03 | 147.65 | - | 15,024 |
| Feb 10, 2025 | 148.00 | 148.14 | 147.62 | 148.03 | 147.65 | 0.60% | 12,930 |
| Feb 7, 2025 | 148.63 | 148.85 | 147.04 | 147.15 | 146.77 | -0.85% | 36,983 |
| Feb 6, 2025 | 148.54 | 148.54 | 147.54 | 148.41 | 148.03 | 0.31% | 29,226 |
| Feb 5, 2025 | 147.17 | 147.96 | 146.68 | 147.95 | 147.57 | 0.47% | 40,597 |
| Feb 4, 2025 | 146.42 | 147.47 | 146.42 | 147.26 | 146.88 | 0.62% | 508,201 |
| Feb 3, 2025 | 144.87 | 146.91 | 144.50 | 146.35 | 145.97 | -0.74% | 211,909 |
| Jan 31, 2025 | 148.88 | 149.30 | 147.29 | 147.44 | 147.06 | -0.49% | 16,640 |
| Jan 30, 2025 | 147.97 | 148.54 | 147.20 | 148.16 | 147.78 | 0.57% | 20,408 |
| Jan 29, 2025 | 147.84 | 147.84 | 146.69 | 147.32 | 146.94 | -0.39% | 23,041 |
| Jan 28, 2025 | 147.07 | 148.13 | 146.23 | 147.89 | 147.51 | 0.89% | 17,582 |
| Jan 27, 2025 | 145.44 | 146.76 | 145.44 | 146.59 | 146.21 | -1.47% | 43,737 |
| Jan 24, 2025 | 149.36 | 149.40 | 148.58 | 148.78 | 148.40 | -0.24% | 33,025 |
| Jan 23, 2025 | 148.37 | 149.18 | 148.20 | 149.14 | 148.76 | 0.46% | 15,315 |
| Jan 22, 2025 | 148.36 | 148.80 | 148.30 | 148.46 | 148.08 | 0.62% | 30,710 |
| Jan 21, 2025 | 147.05 | 147.67 | 146.82 | 147.55 | 147.17 | 0.89% | 36,395 |
| Jan 17, 2025 | 146.37 | 146.72 | 145.96 | 146.25 | 145.87 | 0.97% | 36,291 |
| Jan 16, 2025 | 145.26 | 145.41 | 144.63 | 144.85 | 144.48 | -0.08% | 26,675 |