iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
173.13
-0.88 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.37 | 173.38 | 172.64 | 173.13 | 173.13 | -0.51% | 15,351 |
| Apr 27, 2026 | 173.48 | 174.12 | 173.48 | 174.01 | 174.01 | 0.15% | 14,415 |
| Apr 24, 2026 | 173.22 | 173.82 | 172.65 | 173.75 | 173.75 | 0.73% | 17,059 |
| Apr 23, 2026 | 172.78 | 173.34 | 171.11 | 172.49 | 172.49 | -0.41% | 18,241 |
| Apr 22, 2026 | 172.88 | 173.20 | 172.70 | 173.20 | 173.20 | 0.97% | 23,063 |
| Apr 21, 2026 | 173.09 | 173.31 | 171.38 | 171.53 | 171.53 | -0.66% | 42,141 |
| Apr 20, 2026 | 172.50 | 172.90 | 172.01 | 172.67 | 172.67 | -0.17% | 32,545 |
| Apr 17, 2026 | 171.89 | 173.46 | 171.89 | 172.96 | 172.96 | 1.27% | 24,040 |
| Apr 16, 2026 | 170.52 | 170.96 | 170.02 | 170.79 | 170.79 | 0.25% | 38,113 |
| Apr 15, 2026 | 169.18 | 170.38 | 169.11 | 170.37 | 170.37 | 0.79% | 29,473 |
| Apr 14, 2026 | 167.65 | 169.08 | 167.62 | 169.04 | 169.04 | 1.15% | 63,572 |
| Apr 13, 2026 | 164.84 | 167.12 | 164.77 | 167.12 | 167.12 | 1.05% | 28,199 |
| Apr 10, 2026 | 165.99 | 165.99 | 165.14 | 165.38 | 165.38 | -0.05% | 15,628 |
| Apr 9, 2026 | 164.36 | 165.75 | 164.09 | 165.47 | 165.47 | 0.48% | 20,615 |
| Apr 8, 2026 | 164.84 | 164.99 | 163.69 | 164.68 | 164.68 | 2.49% | 49,097 |
| Apr 7, 2026 | 159.93 | 160.68 | 158.72 | 160.68 | 160.68 | 0.09% | 33,442 |
| Apr 6, 2026 | 159.90 | 160.53 | 159.90 | 160.53 | 160.53 | 0.45% | 24,509 |
| Apr 2, 2026 | 157.62 | 160.30 | 157.21 | 159.81 | 159.81 | 0.10% | 25,208 |
| Apr 1, 2026 | 159.42 | 160.41 | 159.23 | 159.65 | 159.65 | 0.76% | 41,929 |
| Mar 31, 2026 | 155.61 | 158.61 | 155.61 | 158.45 | 158.45 | 2.98% | 44,498 |
| Mar 30, 2026 | 155.87 | 155.97 | 153.32 | 153.86 | 153.86 | -0.37% | 41,524 |
| Mar 27, 2026 | 156.42 | 156.43 | 154.25 | 154.43 | 154.43 | -1.76% | 55,186 |
| Mar 26, 2026 | 158.73 | 159.49 | 157.10 | 157.20 | 157.20 | -1.76% | 20,285 |
| Mar 25, 2026 | 160.35 | 160.90 | 159.42 | 160.01 | 160.01 | 0.60% | 25,387 |
| Mar 24, 2026 | 158.48 | 159.87 | 158.47 | 159.06 | 159.06 | -0.34% | 29,742 |
| Mar 23, 2026 | 160.00 | 161.31 | 159.35 | 159.60 | 159.60 | 1.17% | 48,488 |
| Mar 20, 2026 | 159.94 | 159.94 | 157.11 | 157.75 | 157.75 | -1.50% | 242,883 |
| Mar 19, 2026 | 159.33 | 160.79 | 159.00 | 160.15 | 160.15 | -0.24% | 41,512 |
| Mar 18, 2026 | 162.08 | 162.31 | 160.53 | 160.53 | 160.53 | -1.38% | 21,049 |
| Mar 17, 2026 | 163.14 | 163.63 | 162.75 | 162.77 | 162.77 | 0.07% | 22,455 |
| Mar 16, 2026 | 162.47 | 163.14 | 162.29 | 162.65 | 162.29 | 1.02% | 25,002 |
| Mar 13, 2026 | 162.77 | 163.36 | 160.94 | 161.00 | 160.64 | -0.57% | 25,435 |
| Mar 12, 2026 | 163.17 | 163.20 | 161.88 | 161.93 | 161.57 | -1.52% | 20,153 |
| Mar 11, 2026 | 164.81 | 164.98 | 163.96 | 164.43 | 164.06 | -0.10% | 16,065 |
| Mar 10, 2026 | 164.85 | 166.22 | 164.50 | 164.60 | 164.23 | -0.23% | 28,561 |
| Mar 9, 2026 | 161.98 | 165.04 | 161.22 | 164.98 | 164.61 | 0.85% | 33,307 |
| Mar 6, 2026 | 163.69 | 164.37 | 162.96 | 163.59 | 163.22 | -1.32% | 29,044 |
| Mar 5, 2026 | 165.82 | 166.58 | 164.61 | 165.78 | 165.41 | -0.61% | 28,447 |
| Mar 4, 2026 | 165.97 | 167.11 | 165.76 | 166.79 | 166.42 | 0.77% | 21,358 |
| Mar 3, 2026 | 164.25 | 166.02 | 162.93 | 165.52 | 165.15 | -0.98% | 57,076 |
| Mar 2, 2026 | 165.21 | 167.66 | 165.00 | 167.16 | 166.79 | 0.01% | 30,039 |
| Feb 27, 2026 | 166.16 | 167.14 | 166.15 | 167.14 | 166.77 | -0.41% | 17,663 |
| Feb 26, 2026 | 168.77 | 168.77 | 166.69 | 167.83 | 167.45 | -0.44% | 14,376 |
| Feb 25, 2026 | 168.03 | 168.75 | 167.95 | 168.58 | 168.20 | 0.81% | 20,105 |
| Feb 24, 2026 | 165.77 | 167.33 | 165.50 | 167.23 | 166.86 | 0.80% | 19,911 |
| Feb 23, 2026 | 167.28 | 167.28 | 165.57 | 165.91 | 165.54 | -1.06% | 21,522 |
| Feb 20, 2026 | 166.22 | 167.83 | 166.22 | 167.69 | 167.31 | 0.62% | 33,141 |
| Feb 19, 2026 | 166.39 | 166.87 | 166.11 | 166.65 | 166.28 | -0.26% | 17,510 |
| Feb 18, 2026 | 166.51 | 167.78 | 166.48 | 167.08 | 166.71 | 0.56% | 17,699 |
| Feb 17, 2026 | 165.53 | 166.60 | 164.63 | 166.15 | 165.78 | 0.10% | 21,310 |
| Feb 13, 2026 | 165.90 | 167.00 | 165.36 | 165.99 | 165.62 | 0.19% | 21,482 |
| Feb 12, 2026 | 168.91 | 169.10 | 165.56 | 165.68 | 165.31 | -1.62% | 42,956 |
| Feb 11, 2026 | 169.58 | 169.66 | 167.85 | 168.41 | 168.03 | - | 17,037 |
| Feb 10, 2026 | 169.11 | 169.42 | 168.37 | 168.41 | 168.03 | -0.33% | 18,204 |
| Feb 9, 2026 | 167.85 | 169.36 | 167.83 | 168.96 | 168.58 | 0.54% | 29,339 |
| Feb 6, 2026 | 165.67 | 168.42 | 165.67 | 168.06 | 167.68 | 2.06% | 20,691 |
| Feb 5, 2026 | 165.54 | 166.09 | 164.38 | 164.66 | 164.29 | -1.26% | 33,194 |
| Feb 4, 2026 | 167.89 | 167.93 | 165.74 | 166.76 | 166.39 | -0.49% | 38,963 |
| Feb 3, 2026 | 169.09 | 169.24 | 166.29 | 167.58 | 167.20 | -0.81% | 28,388 |
| Feb 2, 2026 | 167.48 | 169.31 | 167.48 | 168.96 | 168.58 | 0.51% | 36,203 |
| Jan 30, 2026 | 168.31 | 168.58 | 167.08 | 168.10 | 167.72 | -0.48% | 28,591 |
| Jan 29, 2026 | 169.57 | 169.57 | 166.81 | 168.91 | 168.53 | -0.21% | 21,170 |
| Jan 28, 2026 | 169.65 | 169.72 | 168.95 | 169.26 | 168.88 | -0.05% | 23,245 |
| Jan 27, 2026 | 169.00 | 169.53 | 168.96 | 169.35 | 168.97 | 0.39% | 27,589 |
| Jan 26, 2026 | 168.07 | 168.95 | 168.07 | 168.69 | 168.31 | 0.47% | 17,496 |
| Jan 23, 2026 | 167.88 | 168.27 | 167.53 | 167.90 | 167.52 | -0.04% | 18,996 |
| Jan 22, 2026 | 168.04 | 168.43 | 167.61 | 167.97 | 167.59 | 0.56% | 43,648 |
| Jan 21, 2026 | 165.81 | 167.79 | 165.52 | 167.03 | 166.66 | 1.13% | 45,425 |
| Jan 20, 2026 | 166.20 | 166.82 | 164.93 | 165.16 | 164.79 | -1.98% | 57,883 |
| Jan 16, 2026 | 169.01 | 169.01 | 168.25 | 168.49 | 168.11 | -0.05% | 29,517 |
| Jan 15, 2026 | 169.19 | 169.46 | 168.50 | 168.57 | 168.19 | 0.24% | 23,690 |
| Jan 14, 2026 | 168.31 | 168.31 | 167.19 | 168.16 | 167.78 | -0.48% | 16,369 |
| Jan 13, 2026 | 169.49 | 169.49 | 168.42 | 168.97 | 168.59 | -0.17% | 49,881 |
| Jan 12, 2026 | 168.29 | 169.42 | 168.29 | 169.25 | 168.87 | 0.17% | 34,708 |
| Jan 9, 2026 | 168.28 | 169.22 | 168.14 | 168.96 | 168.58 | 0.58% | 53,362 |
| Jan 8, 2026 | 167.75 | 168.17 | 167.64 | 167.98 | 167.60 | -0.01% | 32,909 |
| Jan 7, 2026 | 168.71 | 168.99 | 167.90 | 167.99 | 167.61 | -0.32% | 26,485 |
| Jan 6, 2026 | 167.58 | 168.60 | 167.49 | 168.53 | 168.15 | 0.68% | 49,708 |
| Jan 5, 2026 | 166.98 | 167.73 | 166.98 | 167.40 | 167.02 | 0.69% | 25,733 |
| Jan 2, 2026 | 166.64 | 167.01 | 165.58 | 166.25 | 165.88 | 0.27% | 69,242 |
| Dec 31, 2025 | 167.10 | 167.10 | 165.81 | 165.81 | 165.44 | -0.75% | 23,311 |
| Dec 30, 2025 | 167.11 | 167.41 | 167.05 | 167.06 | 166.69 | -0.14% | 14,931 |
| Dec 29, 2025 | 167.17 | 167.69 | 166.90 | 167.29 | 166.91 | -0.36% | 28,959 |
| Dec 26, 2025 | 167.98 | 168.25 | 167.73 | 167.90 | 167.52 | -0.05% | 22,022 |
| Dec 24, 2025 | 167.44 | 168.08 | 167.44 | 167.99 | 167.61 | 0.32% | 22,752 |
| Dec 23, 2025 | 166.44 | 167.46 | 166.44 | 167.46 | 167.08 | 0.41% | 26,145 |
| Dec 22, 2025 | 166.54 | 166.84 | 166.29 | 166.77 | 166.40 | 0.65% | 28,033 |
| Dec 19, 2025 | 164.74 | 165.75 | 164.69 | 165.70 | 165.33 | 0.96% | 44,872 |
| Dec 18, 2025 | 164.52 | 165.10 | 163.87 | 164.13 | 163.76 | 0.77% | 30,085 |
| Dec 17, 2025 | 164.98 | 165.07 | 162.86 | 162.88 | 162.51 | -1.09% | 24,808 |
| Dec 16, 2025 | 164.68 | 165.21 | 163.86 | 164.67 | 164.30 | -0.60% | 43,246 |
| Dec 15, 2025 | 166.98 | 166.98 | 165.42 | 165.67 | 164.82 | -0.22% | 49,612 |
| Dec 12, 2025 | 167.72 | 167.79 | 165.35 | 166.04 | 165.19 | -1.04% | 43,455 |
| Dec 11, 2025 | 166.94 | 167.86 | 166.37 | 167.79 | 166.93 | 0.21% | 20,846 |
| Dec 10, 2025 | 166.20 | 167.72 | 166.07 | 167.44 | 166.58 | 0.73% | 24,801 |
| Dec 9, 2025 | 166.32 | 166.83 | 166.14 | 166.22 | 165.37 | -0.11% | 19,292 |
| Dec 8, 2025 | 167.05 | 167.05 | 165.90 | 166.41 | 165.55 | -0.30% | 39,280 |
| Dec 5, 2025 | 166.94 | 167.48 | 166.68 | 166.90 | 166.04 | 0.16% | 38,632 |
| Dec 4, 2025 | 166.79 | 166.79 | 166.07 | 166.64 | 165.78 | 0.13% | 52,909 |
| Dec 3, 2025 | 165.50 | 166.62 | 165.50 | 166.43 | 165.57 | 0.36% | 19,296 |