iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
151.74
-2.63 (-1.70%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 146.00 | 146.24 | 145.30 | 145.37 | 145.37 | -0.83% | 13,224 |
Jun 16, 2025 | 146.12 | 146.94 | 146.12 | 146.59 | 146.59 | 0.75% | 18,767 |
Jun 13, 2025 | 145.76 | 146.71 | 145.21 | 145.50 | 145.15 | -1.11% | 21,786 |
Jun 12, 2025 | 146.21 | 147.17 | 146.21 | 147.14 | 146.79 | 0.31% | 28,151 |
Jun 11, 2025 | 147.48 | 147.64 | 146.41 | 146.69 | 146.34 | -0.29% | 18,818 |
Jun 10, 2025 | 146.41 | 147.12 | 146.39 | 147.12 | 146.77 | 0.54% | 11,865 |
Jun 9, 2025 | 146.37 | 146.68 | 146.17 | 146.33 | 145.98 | 0.05% | 19,332 |
Jun 6, 2025 | 146.16 | 146.65 | 145.72 | 146.25 | 145.90 | 1.09% | 18,612 |
Jun 5, 2025 | 145.69 | 146.14 | 144.39 | 144.67 | 144.33 | -0.52% | 15,901 |
Jun 4, 2025 | 145.74 | 145.84 | 145.38 | 145.43 | 145.08 | 0.01% | 14,851 |
Jun 3, 2025 | 144.48 | 145.58 | 144.32 | 145.41 | 145.06 | 0.70% | 14,950 |
Jun 2, 2025 | 143.40 | 144.45 | 142.72 | 144.40 | 144.06 | 0.50% | 16,562 |
May 30, 2025 | 143.44 | 144.08 | 142.35 | 143.68 | 143.34 | -0.12% | 30,917 |
May 29, 2025 | 144.71 | 144.71 | 143.07 | 143.85 | 143.51 | 0.33% | 38,004 |
May 28, 2025 | 144.17 | 144.17 | 143.30 | 143.37 | 143.03 | -0.51% | 34,306 |
May 27, 2025 | 142.99 | 144.14 | 142.58 | 144.10 | 143.76 | 2.07% | 65,693 |
May 23, 2025 | 140.22 | 141.74 | 140.22 | 141.18 | 140.84 | -0.63% | 17,091 |
May 22, 2025 | 142.05 | 143.00 | 141.87 | 142.07 | 141.73 | 0.01% | 18,180 |
May 21, 2025 | 143.58 | 144.39 | 141.97 | 142.05 | 141.71 | -1.74% | 24,584 |