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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.94 | 167.48 | 166.68 | 166.90 | 166.90 | 0.16% | 38,632 |
| Dec 4, 2025 | 166.79 | 166.79 | 166.07 | 166.64 | 166.64 | 0.13% | 52,909 |
| Dec 3, 2025 | 165.50 | 166.62 | 165.50 | 166.43 | 166.43 | 0.36% | 19,276 |
| Dec 2, 2025 | 165.94 | 166.36 | 165.63 | 165.84 | 165.84 | 0.19% | 19,686 |
| Dec 1, 2025 | 165.02 | 166.21 | 165.02 | 165.52 | 165.52 | -0.42% | 30,683 |
| Nov 28, 2025 | 165.69 | 166.22 | 165.69 | 166.22 | 166.22 | 0.50% | 12,148 |
| Nov 26, 2025 | 164.97 | 165.79 | 164.83 | 165.39 | 165.39 | 0.70% | 15,086 |
| Nov 25, 2025 | 162.60 | 164.24 | 161.74 | 164.24 | 164.24 | 1.01% | 49,726 |
| Nov 24, 2025 | 161.09 | 162.87 | 161.09 | 162.60 | 162.60 | 1.55% | 27,765 |
| Nov 21, 2025 | 159.28 | 161.43 | 158.24 | 160.13 | 160.13 | 1.06% | 34,237 |
| Nov 20, 2025 | 163.70 | 164.20 | 158.45 | 158.45 | 158.45 | -1.63% | 32,267 |
| Nov 19, 2025 | 160.58 | 162.14 | 160.26 | 161.08 | 161.08 | 0.38% | 40,162 |
| Nov 18, 2025 | 160.79 | 161.61 | 159.79 | 160.47 | 160.47 | -0.75% | 40,747 |
| Nov 17, 2025 | 162.98 | 163.89 | 161.00 | 161.69 | 161.69 | -0.98% | 20,295 |
| Nov 14, 2025 | 161.77 | 164.29 | 161.49 | 163.29 | 163.29 | -0.07% | 28,138 |
| Nov 13, 2025 | 165.69 | 165.69 | 163.23 | 163.40 | 163.40 | -1.72% | 47,349 |
| Nov 12, 2025 | 166.72 | 166.83 | 166.07 | 166.27 | 166.26 | 0.05% | 20,981 |
| Nov 11, 2025 | 165.67 | 166.40 | 165.37 | 166.18 | 166.18 | 0.14% | 14,138 |
| Nov 10, 2025 | 165.07 | 166.14 | 164.63 | 165.95 | 165.95 | 1.54% | 17,792 |
| Nov 7, 2025 | 162.41 | 163.44 | 161.00 | 163.44 | 163.44 | 0.22% | 75,974 |
| Nov 6, 2025 | 164.80 | 164.80 | 162.94 | 163.08 | 163.08 | -1.25% | 18,421 |
| Nov 5, 2025 | 164.12 | 165.68 | 164.12 | 165.14 | 165.14 | 0.52% | 17,209 |
| Nov 4, 2025 | 164.49 | 165.41 | 164.27 | 164.29 | 164.29 | -1.21% | 29,299 |
| Nov 3, 2025 | 166.96 | 166.96 | 165.68 | 166.30 | 166.30 | 0.09% | 17,607 |
| Oct 31, 2025 | 166.83 | 166.83 | 165.48 | 166.15 | 166.15 | 0.33% | 12,306 |
| Oct 30, 2025 | 166.34 | 166.96 | 165.60 | 165.60 | 165.60 | -0.96% | 17,132 |
| Oct 29, 2025 | 167.57 | 167.89 | 166.52 | 167.20 | 167.20 | -0.14% | 16,525 |
| Oct 28, 2025 | 167.56 | 167.70 | 166.97 | 167.44 | 167.44 | 0.23% | 25,918 |
| Oct 27, 2025 | 166.55 | 167.11 | 166.41 | 167.05 | 167.05 | 1.21% | 22,605 |
| Oct 24, 2025 | 165.10 | 165.48 | 164.97 | 165.06 | 165.06 | 0.76% | 15,622 |
| Oct 23, 2025 | 162.82 | 164.00 | 162.82 | 163.81 | 163.81 | 0.66% | 14,979 |
| Oct 22, 2025 | 163.73 | 163.91 | 161.77 | 162.73 | 162.73 | -0.64% | 23,997 |
| Oct 21, 2025 | 163.56 | 164.10 | 163.50 | 163.77 | 163.77 | -0.01% | 16,744 |
| Oct 20, 2025 | 162.62 | 163.93 | 162.62 | 163.78 | 163.78 | 1.11% | 29,678 |
| Oct 17, 2025 | 160.74 | 162.24 | 160.74 | 161.99 | 161.99 | 0.57% | 16,892 |
| Oct 16, 2025 | 162.67 | 163.05 | 160.77 | 161.08 | 161.08 | -0.77% | 24,263 |
| Oct 15, 2025 | 162.87 | 163.41 | 161.24 | 162.32 | 162.32 | 0.39% | 20,126 |
| Oct 14, 2025 | 160.22 | 162.46 | 159.47 | 161.69 | 161.69 | -0.02% | 35,395 |
| Oct 13, 2025 | 161.02 | 161.97 | 161.02 | 161.72 | 161.72 | 1.52% | 26,618 |
| Oct 10, 2025 | 163.90 | 164.27 | 159.24 | 159.30 | 159.30 | -2.62% | 82,022 |
| Oct 9, 2025 | 164.26 | 164.26 | 163.33 | 163.58 | 163.58 | -0.35% | 15,371 |
| Oct 8, 2025 | 163.55 | 164.18 | 163.34 | 164.15 | 164.15 | 0.63% | 21,157 |
| Oct 7, 2025 | 164.11 | 164.11 | 162.77 | 163.13 | 163.13 | -0.43% | 16,333 |
| Oct 6, 2025 | 164.04 | 164.05 | 163.34 | 163.82 | 163.82 | 0.37% | 13,120 |
| Oct 3, 2025 | 163.41 | 164.11 | 163.03 | 163.22 | 163.22 | -0.04% | 14,763 |
| Oct 2, 2025 | 163.58 | 163.58 | 162.75 | 163.28 | 163.28 | 0.15% | 11,611 |
| Oct 1, 2025 | 161.69 | 163.14 | 161.69 | 163.04 | 163.04 | 0.35% | 27,412 |
| Sep 30, 2025 | 161.89 | 162.53 | 161.37 | 162.48 | 162.48 | 0.36% | 26,112 |
| Sep 29, 2025 | 162.02 | 162.22 | 161.59 | 161.89 | 161.89 | 0.28% | 13,206 |
| Sep 26, 2025 | 160.80 | 161.48 | 160.54 | 161.44 | 161.44 | 0.60% | 8,442 |
| Sep 25, 2025 | 160.43 | 160.86 | 159.96 | 160.47 | 160.47 | -0.53% | 15,402 |
| Sep 24, 2025 | 162.34 | 162.34 | 161.00 | 161.33 | 161.33 | -0.37% | 12,004 |
| Sep 23, 2025 | 162.90 | 162.91 | 161.69 | 161.92 | 161.92 | -0.55% | 28,494 |
| Sep 22, 2025 | 161.82 | 162.92 | 161.82 | 162.82 | 162.82 | 0.46% | 12,481 |
| Sep 19, 2025 | 162.04 | 162.26 | 161.31 | 162.08 | 162.08 | 0.43% | 29,903 |
| Sep 18, 2025 | 161.35 | 161.94 | 160.97 | 161.39 | 161.39 | 0.55% | 26,928 |
| Sep 17, 2025 | 160.87 | 161.20 | 159.60 | 160.50 | 160.50 | -0.09% | 25,024 |
| Sep 16, 2025 | 160.97 | 160.97 | 160.52 | 160.64 | 160.64 | -0.40% | 27,554 |
| Sep 15, 2025 | 160.95 | 161.37 | 160.95 | 161.29 | 160.89 | 0.49% | 14,677 |
| Sep 12, 2025 | 160.77 | 160.85 | 160.50 | 160.50 | 160.10 | -0.10% | 11,643 |
| Sep 11, 2025 | 159.69 | 160.81 | 159.67 | 160.66 | 160.26 | 0.82% | 22,601 |
| Sep 10, 2025 | 159.72 | 159.87 | 158.96 | 159.35 | 158.96 | 0.29% | 19,136 |
| Sep 9, 2025 | 158.74 | 158.93 | 158.18 | 158.89 | 158.50 | 0.18% | 16,717 |
| Sep 8, 2025 | 158.41 | 158.70 | 158.25 | 158.60 | 158.21 | 0.26% | 16,960 |
| Sep 5, 2025 | 159.18 | 159.37 | 157.35 | 158.19 | 157.80 | -0.22% | 11,157 |
| Sep 4, 2025 | 157.30 | 158.54 | 157.16 | 158.54 | 158.15 | 0.88% | 15,341 |
| Sep 3, 2025 | 157.02 | 157.28 | 156.42 | 157.16 | 156.77 | 0.43% | 19,233 |
| Sep 2, 2025 | 155.69 | 156.48 | 155.11 | 156.48 | 156.09 | -0.64% | 30,589 |
| Aug 29, 2025 | 158.19 | 158.19 | 157.12 | 157.49 | 157.10 | -0.60% | 14,158 |
| Aug 28, 2025 | 158.02 | 158.57 | 157.83 | 158.44 | 158.05 | 0.35% | 22,405 |
| Aug 27, 2025 | 157.30 | 158.07 | 157.30 | 157.88 | 157.49 | 0.21% | 8,224 |
| Aug 26, 2025 | 156.72 | 157.55 | 156.72 | 157.55 | 157.16 | 0.46% | 11,173 |
| Aug 25, 2025 | 157.19 | 157.48 | 156.82 | 156.82 | 156.43 | -0.48% | 18,075 |
| Aug 22, 2025 | 155.50 | 157.85 | 155.50 | 157.57 | 157.18 | 1.63% | 14,037 |
| Aug 21, 2025 | 155.26 | 155.56 | 154.72 | 155.04 | 154.66 | -0.34% | 27,763 |
| Aug 20, 2025 | 156.02 | 156.02 | 154.43 | 155.57 | 155.19 | -0.26% | 8,546 |
| Aug 19, 2025 | 156.81 | 157.10 | 155.79 | 155.97 | 155.58 | -0.61% | 20,798 |
| Aug 18, 2025 | 156.89 | 156.99 | 156.70 | 156.93 | 156.54 | 0.04% | 19,974 |
| Aug 15, 2025 | 157.56 | 157.56 | 156.83 | 156.86 | 156.47 | -0.29% | 26,271 |
| Aug 14, 2025 | 156.74 | 157.39 | 156.74 | 157.31 | 156.92 | -0.09% | 11,726 |
| Aug 13, 2025 | 157.24 | 157.54 | 156.87 | 157.45 | 157.06 | 0.42% | 31,767 |
| Aug 12, 2025 | 155.89 | 156.79 | 155.57 | 156.79 | 156.40 | 1.16% | 17,078 |
| Aug 11, 2025 | 155.30 | 155.68 | 154.71 | 154.99 | 154.61 | -0.19% | 13,886 |
| Aug 8, 2025 | 154.62 | 155.44 | 154.62 | 155.28 | 154.90 | 0.65% | 10,405 |
| Aug 7, 2025 | 155.23 | 155.50 | 153.50 | 154.28 | 153.90 | -0.02% | 23,326 |
| Aug 6, 2025 | 153.62 | 154.44 | 153.34 | 154.31 | 153.93 | 0.65% | 11,235 |
| Aug 5, 2025 | 154.20 | 154.34 | 152.99 | 153.32 | 152.94 | -0.43% | 11,438 |
| Aug 4, 2025 | 152.79 | 153.98 | 152.79 | 153.98 | 153.60 | 1.48% | 19,453 |
| Aug 1, 2025 | 152.68 | 152.68 | 151.09 | 151.74 | 151.37 | -1.70% | 36,639 |
| Jul 31, 2025 | 156.10 | 156.17 | 154.16 | 154.37 | 153.99 | -0.30% | 17,147 |
| Jul 30, 2025 | 155.38 | 155.65 | 154.29 | 154.84 | 154.46 | -0.15% | 17,270 |
| Jul 29, 2025 | 155.81 | 155.87 | 154.89 | 155.08 | 154.70 | -0.25% | 23,462 |
| Jul 28, 2025 | 155.73 | 155.76 | 155.22 | 155.47 | 155.09 | - | 16,345 |
| Jul 25, 2025 | 155.10 | 155.61 | 155.00 | 155.48 | 155.09 | 0.46% | 9,398 |
| Jul 24, 2025 | 154.99 | 155.15 | 154.76 | 154.76 | 154.38 | - | 18,431 |
| Jul 23, 2025 | 154.10 | 154.76 | 153.88 | 154.76 | 154.38 | 0.78% | 21,997 |
| Jul 22, 2025 | 153.61 | 153.72 | 153.06 | 153.56 | 153.18 | 0.11% | 15,679 |
| Jul 21, 2025 | 153.44 | 154.18 | 153.39 | 153.39 | 153.01 | 0.07% | 28,418 |
| Jul 18, 2025 | 153.78 | 153.78 | 152.97 | 153.28 | 152.90 | -0.02% | 34,834 |
| Jul 17, 2025 | 152.56 | 153.47 | 152.56 | 153.31 | 152.93 | 0.59% | 17,953 |