Skip to main content
IC
iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
142.24
+4.56 (3.31%)
At close: May 12, 2025, 4:00 PM
142.24
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

IYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025142.00142.24140.98142.24142.243.31%44,004
May 9, 2025138.31138.43137.33137.68137.68-0.05%16,655
May 8, 2025137.89139.09137.06137.75137.750.65%146,411
May 7, 2025136.57137.29135.94136.86136.860.50%22,599
May 6, 2025136.06137.02135.89136.18136.18-0.86%16,433
May 5, 2025137.01138.01136.97137.36137.36-0.57%16,022
May 2, 2025137.60138.38137.05138.15138.151.61%43,889
May 1, 2025136.38137.40135.96135.96135.960.72%21,829
Apr 30, 2025133.23135.24131.93134.99134.99-0.05%27,514
Apr 29, 2025133.76135.28133.76135.06135.060.60%24,019
Apr 28, 2025134.43134.75133.04134.26134.260.07%19,063
Apr 25, 2025133.09134.18132.75134.17134.170.77%24,736
Apr 24, 2025130.75133.36130.44133.15133.152.09%33,627
Apr 23, 2025131.63132.56130.10130.42130.421.68%74,045
Apr 22, 2025126.42128.65126.34128.26128.262.52%65,964
Apr 21, 2025126.94126.94123.77125.11125.11-2.40%48,639
Apr 17, 2025128.43129.21127.81128.18128.180.18%27,315
Apr 16, 2025129.18130.09126.76127.95127.95-2.16%35,136
Apr 15, 2025131.00131.79130.55130.77130.77-0.11%25,788
Apr 14, 2025132.34132.34129.88130.91130.910.79%28,284
Apr 11, 2025127.25130.22126.70129.88129.881.79%37,682
Apr 10, 2025129.48129.48124.47127.59127.59-3.38%50,570
Apr 9, 2025119.78132.65119.78132.06132.069.23%103,711
Apr 8, 2025127.05127.66119.01120.90120.90-1.48%99,172
Apr 7, 2025118.75126.81116.99122.72122.72-0.25%119,398
Apr 4, 2025127.20127.61122.89123.03123.03-5.85%138,242
Apr 3, 2025132.55133.45130.64130.68130.68-5.04%71,350
Apr 2, 2025135.17138.11135.17137.62137.620.76%14,283
Apr 1, 2025135.61136.95135.22136.58136.580.35%85,169
Mar 31, 2025133.77136.21133.13136.10136.100.52%41,263
Mar 28, 2025137.64137.74135.16135.40135.40-1.91%13,433
Mar 27, 2025138.27139.02137.71138.04138.04-0.48%21,000
Mar 26, 2025140.16140.44138.28138.71138.71-1.17%27,945
Mar 25, 2025140.39140.45139.98140.35140.350.24%23,480
Mar 24, 2025139.08140.22139.08140.02140.021.87%30,804
Mar 21, 2025136.38137.53136.21137.45137.45-0.06%34,278
Mar 20, 2025136.84138.61136.84137.53137.53-0.14%21,040
Mar 19, 2025136.60138.12136.52137.72137.721.14%13,858
Mar 18, 2025137.07137.10135.88136.17136.17-1.35%22,935
Mar 17, 2025136.92138.68136.92138.04137.690.78%19,929
Mar 14, 2025135.35137.07135.32136.97136.622.18%22,746
Mar 13, 2025135.85135.85133.63134.05133.71-1.47%30,735
Mar 12, 2025136.82136.95135.02136.05135.700.55%30,956
Mar 11, 2025135.97136.69134.30135.30134.95-0.66%79,633
Mar 10, 2025138.06138.39135.00136.20135.85-2.82%209,273
Mar 7, 2025139.03140.37137.64140.15139.790.59%46,251
Mar 6, 2025140.13141.13138.83139.33138.97-1.95%37,181
Mar 5, 2025140.56142.47139.97142.10141.741.13%40,371
Mar 4, 2025141.09142.43139.30140.51140.15-1.14%82,440
Mar 3, 2025145.35145.73141.39142.13141.77-1.86%49,631