Skip to main content
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
156.86
-0.45 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
156.19
-0.67 (-0.43%)
After-hours: Aug 15, 2025, 8:00 PM EDT

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025157.56157.56156.83156.86--0.29%26,137
Aug 14, 2025156.74157.39156.74157.31157.31-0.09%11,726
Aug 13, 2025157.24157.54156.87157.45157.450.42%31,767
Aug 12, 2025155.89156.79155.57156.79156.791.16%17,078
Aug 11, 2025155.30155.68154.71154.99154.99-0.19%13,886
Aug 8, 2025154.62155.44154.62155.28155.280.65%10,405
Aug 7, 2025155.23155.50153.50154.28154.28-0.02%23,326
Aug 6, 2025153.62154.44153.34154.31154.310.65%11,235
Aug 5, 2025154.20154.34152.99153.32153.32-0.43%11,438
Aug 4, 2025152.79153.98152.79153.98153.981.48%19,453
Aug 1, 2025152.68152.68151.09151.74151.74-1.70%36,639
Jul 31, 2025156.10156.17154.16154.37154.37-0.30%17,147
Jul 30, 2025155.38155.65154.29154.84154.84-0.15%17,270
Jul 29, 2025155.81155.87154.89155.08155.08-0.25%23,462
Jul 28, 2025155.73155.76155.22155.47155.47-16,345
Jul 25, 2025155.10155.61155.00155.48155.480.46%9,398
Jul 24, 2025154.99155.15154.76154.76154.76-18,431
Jul 23, 2025154.10154.76153.88154.76154.760.78%21,997
Jul 22, 2025153.61153.72153.06153.56153.560.11%15,679
Jul 21, 2025153.44154.18153.39153.39153.390.07%28,418
Jul 18, 2025153.78153.78152.97153.28153.28-0.02%34,834
Jul 17, 2025152.56153.47152.56153.31153.310.59%17,953
Jul 16, 2025152.27152.45150.90152.41152.410.32%17,092
Jul 15, 2025153.33153.33151.93151.93151.93-0.37%18,156
Jul 14, 2025151.98152.67151.94152.50152.500.16%36,918
Jul 11, 2025152.13152.55151.90152.25152.25-0.39%27,365
Jul 10, 2025152.52153.13152.18152.84152.840.24%30,209
Jul 9, 2025152.12152.56151.90152.48152.480.61%18,140
Jul 8, 2025151.83151.92151.45151.56151.56-0.07%36,817
Jul 7, 2025152.31152.39151.29151.67151.67-0.67%27,173
Jul 3, 2025152.13152.85152.12152.69152.690.81%12,993
Jul 2, 2025150.57151.51150.57151.46151.460.47%59,123
Jul 1, 2025150.43151.03150.20150.75150.75-0.09%249,457
Jun 30, 2025150.53151.00150.18150.87150.870.57%128,477
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