Skip to main content
logo
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
182.93
-0.77 (-0.42%)
Jul 16, 2026, 4:00 PM EDT - Market closed

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026183.12183.79182.57182.93182.93-0.42%15,028
Jul 15, 2026183.75184.03182.77183.70183.700.30%18,323
Jul 14, 2026182.91183.43182.73183.16183.160.33%11,978
Jul 13, 2026183.24183.71182.31182.56182.56-0.74%15,810
Jul 10, 2026183.40183.96182.40183.93183.930.41%12,060
Jul 9, 2026182.05183.35181.81183.17183.170.78%25,755
Jul 8, 2026181.19181.74180.25181.74181.74-0.27%11,877
Jul 7, 2026183.06183.06181.74182.23182.23-0.55%14,110
Jul 6, 2026182.60183.45182.38183.24183.240.80%112,912
Jul 2, 2026182.41182.59180.62181.79181.79-0.07%16,993
Jul 1, 2026181.60182.81181.23181.93181.93-0.19%18,121
Jun 30, 2026180.71182.43180.71182.28182.280.81%18,663
Jun 29, 2026179.56180.94178.72180.81180.811.36%22,373
Jun 26, 2026177.91179.46177.91178.39178.39-0.23%11,906
Jun 25, 2026180.21180.21178.22178.81178.810.03%12,387
Jun 24, 2026179.15180.25178.18178.76178.76-0.07%13,151
Jun 23, 2026178.69180.00178.52178.89178.89-1.33%17,358
Jun 22, 2026182.25182.68181.18181.31181.31-0.50%23,337
Jun 18, 2026182.36182.36181.38182.22182.221.14%23,075
Jun 17, 2026182.66182.73180.00180.17180.17-1.22%22,350
Jun 16, 2026183.16183.60182.30182.40182.40-0.58%15,490
Jun 15, 2026182.99183.92182.99183.47183.471.77%23,476
Jun 12, 2026180.32181.26179.13180.63180.280.47%20,630
Jun 11, 2026177.35180.27177.05179.79179.441.78%27,991
Jun 10, 2026178.72179.79176.65176.65176.31-1.63%36,995
Jun 9, 2026180.90181.34175.91179.57179.22-0.23%27,677
Jun 8, 2026180.77181.40179.75179.98179.630.29%20,703
Jun 5, 2026183.24183.24179.26179.46179.11-2.66%14,952
Jun 4, 2026183.04184.54183.04184.36184.000.47%8,618
Jun 3, 2026184.64184.64183.50183.50183.14-0.73%10,121
Jun 2, 2026184.30184.94184.20184.85184.490.27%79,784
Jun 1, 2026183.61184.82183.60184.35183.990.30%29,609
May 29, 2026183.55184.17183.51183.80183.440.24%21,026
May 28, 2026182.20183.50182.20183.36183.000.57%15,189
May 27, 2026182.67182.67181.85182.32181.97-0.04%13,955
May 26, 2026182.23182.58182.02182.40182.050.73%15,881
May 22, 2026181.33181.79181.07181.07180.720.38%16,712
May 21, 2026179.51180.58179.01180.39180.040.24%23,190
May 20, 2026178.63179.98178.21179.95179.601.10%14,454
May 19, 2026178.12178.85177.59178.00177.65-0.66%10,941
May 18, 2026179.46179.65177.96179.18178.83-0.08%15,881
May 15, 2026180.05180.19179.16179.33178.98-1.16%21,457
May 14, 2026180.65181.89180.65181.44181.090.70%16,514
May 13, 2026179.22180.49178.80180.17179.820.52%11,986
May 12, 2026179.00179.25177.68179.24178.89-0.19%10,233
May 11, 2026178.81179.95178.81179.58179.230.21%11,203
May 8, 2026178.71179.24178.71179.20178.850.82%15,333
May 7, 2026178.85178.91177.44177.75177.41-0.50%17,830
May 6, 2026177.25178.65177.25178.65178.301.47%31,047
May 5, 2026175.43176.39175.43176.07175.720.80%16,677