Skip to main content
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
150.02
+0.78 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025149.48150.38149.38150.02150.020.53%21,735
Jun 26, 2025148.67149.27148.52149.24149.240.82%19,429
Jun 25, 2025148.39148.47147.92148.03148.03-0.11%12,054
Jun 24, 2025147.55148.32147.30148.19148.191.17%18,118
Jun 23, 2025145.07146.47144.49146.47146.470.93%20,094
Jun 20, 2025146.05146.31144.82145.12145.12-0.22%21,828
Jun 18, 2025145.67146.25145.36145.44145.440.05%15,592
Jun 17, 2025146.00146.24145.30145.37145.37-0.83%13,224
Jun 16, 2025146.12146.94146.12146.59146.590.75%18,767
Jun 13, 2025145.76146.71145.21145.50145.15-1.11%21,786
Jun 12, 2025146.21147.17146.21147.14146.790.31%28,151
Jun 11, 2025147.48147.64146.41146.69146.34-0.29%18,818
Jun 10, 2025146.41147.12146.39147.12146.770.54%11,865
Jun 9, 2025146.37146.68146.17146.33145.980.05%19,332
Jun 6, 2025146.16146.65145.72146.25145.901.09%18,612
Jun 5, 2025145.69146.14144.39144.67144.33-0.52%15,901
Jun 4, 2025145.74145.84145.38145.43145.080.01%14,851
Jun 3, 2025144.48145.58144.32145.41145.060.70%14,950
Jun 2, 2025143.40144.45142.72144.40144.060.50%16,562
May 30, 2025143.44144.08142.35143.68143.34-0.12%30,917
May 29, 2025144.71144.71143.07143.85143.510.33%38,004
May 28, 2025144.17144.17143.30143.37143.03-0.51%34,306
May 27, 2025142.99144.14142.58144.10143.762.07%65,693
May 23, 2025140.22141.74140.22141.18140.84-0.63%17,091
May 22, 2025142.05143.00141.87142.07141.730.01%18,180
May 21, 2025143.58144.39141.97142.05141.71-1.74%24,584
May 20, 2025144.74144.89144.00144.57144.23-0.34%19,121
May 19, 2025143.37145.20143.18145.06144.720.03%44,044
May 16, 2025144.27145.01143.90145.01144.670.66%24,647
May 15, 2025142.99144.08142.79144.06143.720.46%17,788
May 14, 2025143.41143.60143.06143.40143.060.10%25,839
May 13, 2025142.49143.71142.32143.26142.920.72%27,810
May 12, 2025142.00142.24140.98142.24141.903.31%44,004
May 9, 2025138.31138.43137.33137.68137.35-0.05%16,655
May 8, 2025137.89139.09137.06137.75137.420.65%146,411
May 7, 2025136.57137.29135.94136.86136.530.50%22,599
May 6, 2025136.06137.02135.89136.18135.86-0.86%16,433
May 5, 2025137.01138.01136.97137.36137.03-0.57%16,022
May 2, 2025137.60138.38137.05138.15137.821.61%43,889
May 1, 2025136.38137.40135.96135.96135.640.72%21,829
Apr 30, 2025133.23135.24131.93134.99134.67-0.05%27,514
Apr 29, 2025133.76135.28133.76135.06134.740.60%24,019
Apr 28, 2025134.43134.75133.04134.26133.940.07%19,063
Apr 25, 2025133.09134.18132.75134.17133.850.77%24,736
Apr 24, 2025130.75133.36130.44133.15132.832.09%33,627
Apr 23, 2025131.63132.56130.10130.42130.111.68%74,045
Apr 22, 2025126.42128.65126.34128.26127.962.52%65,964
Apr 21, 2025126.94126.94123.77125.11124.81-2.40%48,639
Apr 17, 2025128.43129.21127.81128.18127.880.18%27,315
Apr 16, 2025129.18130.09126.76127.95127.65-2.16%35,136