Skip to main content
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
166.90
+0.26 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025166.94167.48166.68166.90166.900.16%38,632
Dec 4, 2025166.79166.79166.07166.64166.640.13%52,909
Dec 3, 2025165.50166.62165.50166.43166.430.36%19,276
Dec 2, 2025165.94166.36165.63165.84165.840.19%19,686
Dec 1, 2025165.02166.21165.02165.52165.52-0.42%30,683
Nov 28, 2025165.69166.22165.69166.22166.220.50%12,148
Nov 26, 2025164.97165.79164.83165.39165.390.70%15,086
Nov 25, 2025162.60164.24161.74164.24164.241.01%49,726
Nov 24, 2025161.09162.87161.09162.60162.601.55%27,765
Nov 21, 2025159.28161.43158.24160.13160.131.06%34,237
Nov 20, 2025163.70164.20158.45158.45158.45-1.63%32,267
Nov 19, 2025160.58162.14160.26161.08161.080.38%40,162
Nov 18, 2025160.79161.61159.79160.47160.47-0.75%40,747
Nov 17, 2025162.98163.89161.00161.69161.69-0.98%20,295
Nov 14, 2025161.77164.29161.49163.29163.29-0.07%28,138
Nov 13, 2025165.69165.69163.23163.40163.40-1.72%47,349
Nov 12, 2025166.72166.83166.07166.27166.260.05%20,981
Nov 11, 2025165.67166.40165.37166.18166.180.14%14,138
Nov 10, 2025165.07166.14164.63165.95165.951.54%17,792
Nov 7, 2025162.41163.44161.00163.44163.440.22%75,974
Nov 6, 2025164.80164.80162.94163.08163.08-1.25%18,421
Nov 5, 2025164.12165.68164.12165.14165.140.52%17,209
Nov 4, 2025164.49165.41164.27164.29164.29-1.21%29,299
Nov 3, 2025166.96166.96165.68166.30166.300.09%17,607
Oct 31, 2025166.83166.83165.48166.15166.150.33%12,306
Oct 30, 2025166.34166.96165.60165.60165.60-0.96%17,132
Oct 29, 2025167.57167.89166.52167.20167.20-0.14%16,525
Oct 28, 2025167.56167.70166.97167.44167.440.23%25,918
Oct 27, 2025166.55167.11166.41167.05167.051.21%22,605
Oct 24, 2025165.10165.48164.97165.06165.060.76%15,622
Oct 23, 2025162.82164.00162.82163.81163.810.66%14,979
Oct 22, 2025163.73163.91161.77162.73162.73-0.64%23,997
Oct 21, 2025163.56164.10163.50163.77163.77-0.01%16,744
Oct 20, 2025162.62163.93162.62163.78163.781.11%29,678
Oct 17, 2025160.74162.24160.74161.99161.990.57%16,892
Oct 16, 2025162.67163.05160.77161.08161.08-0.77%24,263
Oct 15, 2025162.87163.41161.24162.32162.320.39%20,126
Oct 14, 2025160.22162.46159.47161.69161.69-0.02%35,395
Oct 13, 2025161.02161.97161.02161.72161.721.52%26,618
Oct 10, 2025163.90164.27159.24159.30159.30-2.62%82,022
Oct 9, 2025164.26164.26163.33163.58163.58-0.35%15,371
Oct 8, 2025163.55164.18163.34164.15164.150.63%21,157
Oct 7, 2025164.11164.11162.77163.13163.13-0.43%16,333
Oct 6, 2025164.04164.05163.34163.82163.820.37%13,120
Oct 3, 2025163.41164.11163.03163.22163.22-0.04%14,763
Oct 2, 2025163.58163.58162.75163.28163.280.15%11,611
Oct 1, 2025161.69163.14161.69163.04163.040.35%27,412
Sep 30, 2025161.89162.53161.37162.48162.480.36%26,112
Sep 29, 2025162.02162.22161.59161.89161.890.28%13,206
Sep 26, 2025160.80161.48160.54161.44161.440.60%8,442