iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
178.39
-0.42 (-0.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 177.91 | 179.46 | 177.91 | 178.39 | 178.39 | -0.23% | 11,906 |
| Jun 25, 2026 | 180.21 | 180.21 | 178.22 | 178.81 | 178.81 | 0.03% | 12,387 |
| Jun 24, 2026 | 179.15 | 180.25 | 178.18 | 178.76 | 178.76 | -0.07% | 13,151 |
| Jun 23, 2026 | 178.69 | 180.00 | 178.52 | 178.89 | 178.89 | -1.33% | 17,358 |
| Jun 22, 2026 | 182.25 | 182.68 | 181.18 | 181.31 | 181.31 | -0.50% | 23,337 |
| Jun 18, 2026 | 182.36 | 182.36 | 181.38 | 182.22 | 182.22 | 1.14% | 23,075 |
| Jun 17, 2026 | 182.66 | 182.73 | 180.00 | 180.17 | 180.17 | -1.22% | 22,350 |
| Jun 16, 2026 | 183.16 | 183.60 | 182.30 | 182.40 | 182.40 | -0.58% | 15,490 |
| Jun 15, 2026 | 182.99 | 183.92 | 182.99 | 183.47 | 183.47 | 1.77% | 23,476 |
| Jun 12, 2026 | 180.32 | 181.26 | 179.13 | 180.63 | 180.28 | 0.47% | 20,630 |
| Jun 11, 2026 | 177.35 | 180.27 | 177.05 | 179.79 | 179.44 | 1.78% | 27,991 |
| Jun 10, 2026 | 178.72 | 179.79 | 176.65 | 176.65 | 176.31 | -1.63% | 36,995 |
| Jun 9, 2026 | 180.90 | 181.34 | 175.91 | 179.57 | 179.22 | -0.23% | 27,677 |
| Jun 8, 2026 | 180.77 | 181.40 | 179.75 | 179.98 | 179.63 | 0.29% | 20,703 |
| Jun 5, 2026 | 183.24 | 183.24 | 179.26 | 179.46 | 179.11 | -2.66% | 14,952 |
| Jun 4, 2026 | 183.04 | 184.54 | 183.04 | 184.36 | 184.00 | 0.47% | 8,618 |
| Jun 3, 2026 | 184.64 | 184.64 | 183.50 | 183.50 | 183.14 | -0.73% | 10,121 |
| Jun 2, 2026 | 184.30 | 184.94 | 184.20 | 184.85 | 184.49 | 0.27% | 79,784 |
| Jun 1, 2026 | 183.61 | 184.82 | 183.60 | 184.35 | 183.99 | 0.30% | 29,609 |
| May 29, 2026 | 183.55 | 184.17 | 183.51 | 183.80 | 183.44 | 0.24% | 21,026 |
| May 28, 2026 | 182.20 | 183.50 | 182.20 | 183.36 | 183.00 | 0.57% | 15,189 |
| May 27, 2026 | 182.67 | 182.67 | 181.85 | 182.32 | 181.97 | -0.04% | 13,955 |
| May 26, 2026 | 182.23 | 182.58 | 182.02 | 182.40 | 182.05 | 0.73% | 15,881 |
| May 22, 2026 | 181.33 | 181.79 | 181.07 | 181.07 | 180.72 | 0.38% | 16,712 |
| May 21, 2026 | 179.51 | 180.58 | 179.01 | 180.39 | 180.04 | 0.24% | 23,190 |
| May 20, 2026 | 178.63 | 179.98 | 178.21 | 179.95 | 179.60 | 1.10% | 14,454 |
| May 19, 2026 | 178.12 | 178.85 | 177.59 | 178.00 | 177.65 | -0.66% | 10,941 |
| May 18, 2026 | 179.46 | 179.65 | 177.96 | 179.18 | 178.83 | -0.08% | 15,881 |
| May 15, 2026 | 180.05 | 180.19 | 179.16 | 179.33 | 178.98 | -1.16% | 21,457 |
| May 14, 2026 | 180.65 | 181.89 | 180.65 | 181.44 | 181.09 | 0.70% | 16,514 |
| May 13, 2026 | 179.22 | 180.49 | 178.80 | 180.17 | 179.82 | 0.52% | 11,986 |
| May 12, 2026 | 179.00 | 179.25 | 177.68 | 179.24 | 178.89 | -0.19% | 10,233 |
| May 11, 2026 | 178.81 | 179.95 | 178.81 | 179.58 | 179.23 | 0.21% | 11,203 |
| May 8, 2026 | 178.71 | 179.24 | 178.71 | 179.20 | 178.85 | 0.82% | 15,333 |
| May 7, 2026 | 178.85 | 178.91 | 177.44 | 177.75 | 177.41 | -0.50% | 17,830 |
| May 6, 2026 | 177.25 | 178.65 | 177.25 | 178.65 | 178.30 | 1.47% | 31,047 |
| May 5, 2026 | 175.43 | 176.39 | 175.43 | 176.07 | 175.72 | 0.80% | 16,677 |
| May 4, 2026 | 175.17 | 175.69 | 174.02 | 174.66 | 174.32 | -0.35% | 26,706 |
| May 1, 2026 | 175.46 | 176.22 | 175.28 | 175.28 | 174.94 | 0.26% | 27,363 |
| Apr 30, 2026 | 173.79 | 175.02 | 173.09 | 174.83 | 174.49 | 1.06% | 16,362 |
| Apr 29, 2026 | 173.06 | 173.06 | 172.36 | 173.00 | 172.66 | -0.08% | 19,494 |
| Apr 28, 2026 | 173.37 | 173.38 | 172.64 | 173.13 | 172.79 | -0.51% | 15,355 |
| Apr 27, 2026 | 173.48 | 174.12 | 173.48 | 174.01 | 173.67 | 0.15% | 14,415 |
| Apr 24, 2026 | 173.22 | 173.82 | 172.65 | 173.75 | 173.41 | 0.73% | 17,064 |
| Apr 23, 2026 | 172.78 | 173.34 | 171.11 | 172.49 | 172.16 | -0.41% | 18,257 |
| Apr 22, 2026 | 172.88 | 173.20 | 172.70 | 173.20 | 172.86 | 0.97% | 23,063 |
| Apr 21, 2026 | 173.09 | 173.31 | 171.38 | 171.53 | 171.20 | -0.66% | 42,141 |
| Apr 20, 2026 | 172.50 | 172.90 | 172.01 | 172.67 | 172.33 | -0.17% | 32,547 |
| Apr 17, 2026 | 171.89 | 173.46 | 171.89 | 172.96 | 172.62 | 1.27% | 24,040 |
| Apr 16, 2026 | 170.52 | 170.96 | 170.02 | 170.79 | 170.46 | 0.25% | 38,113 |
| Apr 15, 2026 | 169.18 | 170.38 | 169.11 | 170.37 | 170.04 | 0.79% | 29,502 |
| Apr 14, 2026 | 167.65 | 169.08 | 167.62 | 169.04 | 168.71 | 1.15% | 63,582 |
| Apr 13, 2026 | 164.84 | 167.12 | 164.77 | 167.12 | 166.80 | 1.05% | 28,209 |
| Apr 10, 2026 | 165.99 | 165.99 | 165.14 | 165.38 | 165.06 | -0.05% | 15,628 |
| Apr 9, 2026 | 164.36 | 165.75 | 164.09 | 165.47 | 165.15 | 0.48% | 20,615 |
| Apr 8, 2026 | 164.84 | 164.99 | 163.69 | 164.68 | 164.36 | 2.49% | 49,098 |
| Apr 7, 2026 | 159.93 | 160.68 | 158.72 | 160.68 | 160.37 | 0.09% | 33,449 |
| Apr 6, 2026 | 159.90 | 160.53 | 159.90 | 160.53 | 160.22 | 0.45% | 24,768 |
| Apr 2, 2026 | 157.62 | 160.30 | 157.21 | 159.81 | 159.50 | 0.10% | 25,208 |
| Apr 1, 2026 | 159.42 | 160.41 | 159.23 | 159.65 | 159.34 | 0.76% | 41,929 |
| Mar 31, 2026 | 155.61 | 158.61 | 155.61 | 158.45 | 158.14 | 2.98% | 44,618 |
| Mar 30, 2026 | 155.87 | 155.97 | 153.32 | 153.86 | 153.56 | -0.37% | 41,524 |
| Mar 27, 2026 | 156.42 | 156.43 | 154.25 | 154.43 | 154.13 | -1.76% | 55,218 |
| Mar 26, 2026 | 158.73 | 159.49 | 157.10 | 157.20 | 156.89 | -1.76% | 20,287 |
| Mar 25, 2026 | 160.35 | 160.90 | 159.42 | 160.01 | 159.70 | 0.60% | 25,447 |
| Mar 24, 2026 | 158.48 | 159.87 | 158.47 | 159.06 | 158.75 | -0.34% | 29,805 |
| Mar 23, 2026 | 160.00 | 161.31 | 159.35 | 159.60 | 159.29 | 1.17% | 48,488 |
| Mar 20, 2026 | 159.94 | 159.94 | 157.11 | 157.75 | 157.44 | -1.50% | 244,483 |
| Mar 19, 2026 | 159.33 | 160.79 | 159.00 | 160.15 | 159.84 | -0.24% | 41,512 |
| Mar 18, 2026 | 162.08 | 162.31 | 160.53 | 160.53 | 160.22 | -1.38% | 21,051 |
| Mar 17, 2026 | 163.14 | 163.63 | 162.75 | 162.77 | 162.45 | 0.30% | 22,455 |
| Mar 16, 2026 | 162.47 | 163.14 | 162.29 | 162.65 | 161.97 | 1.02% | 25,002 |
| Mar 13, 2026 | 162.77 | 163.36 | 160.94 | 161.00 | 160.33 | -0.57% | 25,435 |
| Mar 12, 2026 | 163.17 | 163.20 | 161.88 | 161.93 | 161.25 | -1.52% | 20,153 |
| Mar 11, 2026 | 164.81 | 164.98 | 163.96 | 164.43 | 163.74 | -0.10% | 16,065 |
| Mar 10, 2026 | 164.85 | 166.22 | 164.50 | 164.60 | 163.91 | -0.23% | 28,561 |
| Mar 9, 2026 | 161.98 | 165.04 | 161.22 | 164.98 | 164.29 | 0.85% | 33,307 |
| Mar 6, 2026 | 163.69 | 164.37 | 162.96 | 163.59 | 162.91 | -1.32% | 29,044 |
| Mar 5, 2026 | 165.82 | 166.58 | 164.61 | 165.78 | 165.09 | -0.61% | 28,447 |
| Mar 4, 2026 | 165.97 | 167.11 | 165.76 | 166.79 | 166.09 | 0.77% | 21,358 |
| Mar 3, 2026 | 164.25 | 166.02 | 162.93 | 165.52 | 164.83 | -0.98% | 57,076 |
| Mar 2, 2026 | 165.21 | 167.66 | 165.00 | 167.16 | 166.46 | 0.01% | 30,039 |
| Feb 27, 2026 | 166.16 | 167.14 | 166.15 | 167.14 | 166.44 | -0.41% | 17,663 |
| Feb 26, 2026 | 168.77 | 168.77 | 166.69 | 167.83 | 167.13 | -0.44% | 14,376 |
| Feb 25, 2026 | 168.03 | 168.75 | 167.95 | 168.58 | 167.88 | 0.81% | 20,105 |
| Feb 24, 2026 | 165.77 | 167.33 | 165.50 | 167.23 | 166.53 | 0.80% | 19,911 |
| Feb 23, 2026 | 167.28 | 167.28 | 165.57 | 165.91 | 165.22 | -1.06% | 21,522 |
| Feb 20, 2026 | 166.22 | 167.83 | 166.22 | 167.69 | 166.99 | 0.62% | 33,141 |
| Feb 19, 2026 | 166.39 | 166.87 | 166.11 | 166.65 | 165.95 | -0.26% | 17,510 |
| Feb 18, 2026 | 166.51 | 167.78 | 166.48 | 167.08 | 166.38 | 0.56% | 17,699 |
| Feb 17, 2026 | 165.53 | 166.60 | 164.63 | 166.15 | 165.46 | 0.10% | 21,310 |
| Feb 13, 2026 | 165.90 | 167.00 | 165.36 | 165.99 | 165.30 | 0.19% | 21,482 |
| Feb 12, 2026 | 168.91 | 169.10 | 165.56 | 165.68 | 164.99 | -1.62% | 42,956 |
| Feb 11, 2026 | 169.58 | 169.66 | 167.85 | 168.41 | 167.71 | - | 17,037 |
| Feb 10, 2026 | 169.11 | 169.42 | 168.37 | 168.41 | 167.71 | -0.33% | 18,204 |
| Feb 9, 2026 | 167.85 | 169.36 | 167.83 | 168.96 | 168.25 | 0.54% | 29,339 |
| Feb 6, 2026 | 165.67 | 168.42 | 165.67 | 168.06 | 167.36 | 2.06% | 20,691 |
| Feb 5, 2026 | 165.54 | 166.09 | 164.38 | 164.66 | 163.97 | -1.26% | 33,194 |
| Feb 4, 2026 | 167.89 | 167.93 | 165.74 | 166.76 | 166.06 | -0.49% | 38,963 |
| Feb 3, 2026 | 169.09 | 169.24 | 166.29 | 167.58 | 166.88 | -0.81% | 28,388 |