Skip to main content
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
144.48
+0.12 (0.08%)
Nov 20, 2024, 3:59 PM EST - Market closed

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024144.58144.58143.35144.48144.480.08%42,902
Nov 19, 2024142.76144.48142.76144.36144.360.40%20,702
Nov 18, 2024143.12144.06143.08143.78143.780.43%35,736
Nov 15, 2024144.26144.29142.72143.16143.16-1.29%43,079
Nov 14, 2024146.06146.06144.90145.04145.04-0.67%17,463
Nov 13, 2024146.24146.52145.82146.02146.02-24,619
Nov 12, 2024146.52146.66145.40146.02146.02-0.24%37,002
Nov 11, 2024146.73146.76146.10146.38146.380.19%64,252
Nov 8, 2024145.64146.44145.64146.10146.100.42%35,954
Nov 7, 2024144.99145.71144.95145.49145.490.75%34,703
Nov 6, 2024143.94144.41142.97144.41144.412.73%68,979
Nov 5, 2024139.23140.57139.03140.57140.571.27%22,373
Nov 4, 2024139.09139.50138.48138.81138.81-0.31%56,435
Nov 1, 2024139.35140.28139.10139.24139.240.46%23,511
Oct 31, 2024140.44140.44138.60138.60138.60-1.92%31,732
Oct 30, 2024141.42142.08141.19141.32141.32-0.22%33,932
Oct 29, 2024141.13141.90141.13141.63141.630.16%20,359
Oct 28, 2024141.78141.82141.39141.40141.400.33%17,468
Oct 25, 2024141.53142.21140.82140.94140.94-0.07%18,267
Oct 24, 2024141.12141.14140.50141.03141.030.25%14,910
Oct 23, 2024141.35141.56139.93140.68140.68-0.89%12,642
Oct 22, 2024141.44142.18141.44141.95141.95-0.08%11,400
Oct 21, 2024142.24142.39141.40142.06142.06-0.29%19,124
Oct 18, 2024142.32142.58142.01142.47142.470.46%28,358
Oct 17, 2024142.66142.66141.82141.82141.82-21,911
Oct 16, 2024141.41141.98141.11141.82141.820.49%31,836
Oct 15, 2024142.21142.38141.02141.13141.13-0.80%86,173
Oct 14, 2024141.52142.35141.39142.27142.270.77%11,831
Oct 11, 2024140.12141.30140.12141.18141.180.76%31,263
Oct 10, 2024139.97140.53139.86140.12140.12-0.26%28,039
Oct 9, 2024139.38140.54139.38140.48140.480.83%85,019
Oct 8, 2024138.71139.55138.60139.33139.330.86%247,396
Oct 7, 2024139.11139.12138.02138.14138.14-0.91%40,214
Oct 4, 2024139.37139.49138.30139.41139.410.91%28,037
Oct 3, 2024138.11138.45137.71138.15138.15-0.17%142,736
Oct 2, 2024138.03138.63137.55138.38138.380.01%15,694
Oct 1, 2024139.64139.64137.70138.37138.37-0.87%122,949
Sep 30, 2024138.89139.70138.32139.59139.590.37%31,733
Sep 27, 2024139.64139.75138.90139.07139.07-0.17%51,604
Sep 26, 2024139.69139.69138.90139.31139.310.47%20,007
Sep 25, 2024139.14139.14138.47138.66138.66-0.60%16,233
Sep 24, 2024139.26139.49138.68139.49139.060.26%25,145
Sep 23, 2024139.18139.20138.80139.13138.700.27%21,362
Sep 20, 2024138.59139.00138.15138.76138.33-0.16%17,381
Sep 19, 2024139.18139.50138.42138.98138.551.71%31,723
Sep 18, 2024137.29138.10136.65136.65136.23-0.24%19,242
Sep 17, 2024137.50137.83136.64136.98136.560.05%14,774
Sep 16, 2024136.52136.95136.44136.91136.490.15%6,930
Sep 13, 2024136.16136.90136.16136.70136.280.68%14,558
Sep 12, 2024134.87135.95134.75135.78135.360.68%18,172
Sep 11, 2024133.26134.93131.26134.86134.441.09%23,817
Sep 10, 2024133.37133.40132.17133.40132.990.42%12,307
Sep 9, 2024132.42133.17132.04132.84132.431.11%41,836
Sep 6, 2024133.81133.96131.22131.38130.97-1.68%20,157
Sep 5, 2024133.94134.61133.08133.62133.21-0.28%38,914
Sep 4, 2024133.72134.90133.72134.00133.59-0.22%51,656
Sep 3, 2024136.31136.34133.77134.29133.88-2.15%1,097,233
Aug 30, 2024136.41137.30135.85137.24136.821.04%31,860
Aug 29, 2024136.44137.15135.83135.83135.410.02%18,142
Aug 28, 2024136.42136.72135.10135.81135.39-0.62%15,035
Aug 27, 2024136.04136.77135.96136.66136.230.08%20,294
Aug 26, 2024137.17137.32136.17136.55136.13-0.27%35,099
Aug 23, 2024136.00137.00135.88136.92136.501.17%25,245
Aug 22, 2024136.72136.95135.03135.33134.91-0.84%26,144
Aug 21, 2024136.07136.60135.84136.47136.050.52%13,418
Aug 20, 2024135.90136.35135.47135.77135.35-0.16%18,276
Aug 19, 2024134.82135.98134.82135.98135.570.92%32,466
Aug 16, 2024133.97134.94133.97134.74134.330.25%12,373
Aug 15, 2024133.71134.57133.60134.41134.001.66%31,780
Aug 14, 2024132.07132.43131.48132.21131.800.28%35,490
Aug 13, 2024130.53131.84130.37131.84131.431.66%23,424
Aug 12, 2024130.00130.15129.33129.69129.29-0.01%16,021
Aug 9, 2024128.99130.00128.99129.70129.300.49%18,005
Aug 8, 2024127.54129.21127.14129.07128.672.37%32,322
Aug 7, 2024128.67129.20126.06126.08125.69-0.80%51,159
Aug 6, 2024126.39128.83126.08127.10126.711.05%25,343
Aug 5, 2024124.41127.15123.60125.78125.39-2.99%72,514
Aug 2, 2024130.37130.47128.58129.66129.26-1.93%28,917
Aug 1, 2024134.72135.03131.44132.21131.80-1.47%25,633
Jul 31, 2024133.98134.92133.85134.18133.761.54%24,809
Jul 30, 2024133.09133.28131.33132.14131.73-0.53%16,605
Jul 29, 2024133.30133.39132.68132.85132.440.30%27,270
Jul 26, 2024132.38133.35132.13132.45132.040.87%17,951
Jul 25, 2024131.82133.31131.05131.31130.90-0.27%20,181
Jul 24, 2024133.63133.63131.66131.66131.25-2.33%21,432
Jul 23, 2024135.11135.51134.75134.80134.38-0.15%21,753
Jul 22, 2024134.48135.13134.14135.00134.581.03%14,085
Jul 19, 2024134.27134.55133.36133.62133.21-0.60%27,394
Jul 18, 2024135.92136.25133.99134.43134.02-0.91%33,711
Jul 17, 2024136.15136.53135.62135.66135.24-1.35%33,004
Jul 16, 2024137.07137.55136.84137.51137.090.70%17,201
Jul 15, 2024136.77137.22136.38136.55136.130.39%28,735
Jul 12, 2024135.44136.98135.44136.02135.600.58%33,019
Jul 11, 2024136.20136.36135.14135.23134.81-0.65%28,608
Jul 10, 2024135.10136.11134.99136.11135.690.99%18,796
Jul 9, 2024135.01135.06134.75134.77134.350.03%11,387
Jul 8, 2024134.86134.94134.53134.73134.310.10%20,147
Jul 5, 2024133.85134.62133.85134.60134.190.52%9,233
Jul 3, 2024133.17133.94133.17133.90133.490.49%13,366
Jul 2, 2024132.13133.27132.13133.25132.840.53%21,239