Get the Stockscreener App
160.12
1.06%
1.675
After Hours:
160.13
0.005
+0.00%
Ishares Dow Jones U S Etf Stock (IYY) Price History
The historical daily chart and data for Ishares Dow Jones U S Etf stock (IYY), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $160.12.
- Ishares Dow Jones U S Etf all-time high stock price is $167.88, occurred on October 29, 2025.
- The lowest Ishares Dow Jones U S Etf stock price recorded was $26.84 on August 24, 2015. Since then, Ishares Dow Jones U S Etf's stock price has risen over 496.59% to $160.12 now.
- The 52-week high stock price for IYY is $167.88, representing a 4.85% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IYY is $116.99, indicating a -26.94% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Dow Jones U S Etf (IYY) stock in the beginning of 2024 was $118.45. The stock closed the year at $93.45, a loss of over -21.11% for the year.
The table below shows more information about IYY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $161.4 | $158.2 | $3.19 | 34,067.0 | +1.06% |
| Nov 20, 2025 | $164.2 | $158.4 | $5.75 | 32,266.0 | -1.63% |
| Nov 19, 2025 | $162.1 | $160.3 | $1.88 | 39,983.0 | +0.38% |
| Nov 18, 2025 | $161.6 | $159.8 | $1.82 | 40,732.0 | -0.75% |
| Nov 17, 2025 | $163.9 | $161.0 | $2.89 | 20,253.0 | -0.98% |
| Nov 14, 2025 | $164.3 | $161.5 | $2.80 | 28,119.0 | -0.07% |
| Nov 13, 2025 | $165.7 | $163.2 | $2.46 | 47,348.0 | -1.72% |
| Nov 12, 2025 | $166.8 | $166.1 | $0.7686 | 20,957.0 | +0.05% |
| Nov 11, 2025 | $166.4 | $165.4 | $1.03 | 14,138.0 | +0.14% |
| Nov 10, 2025 | $166.1 | $164.6 | $1.50 | 17,792.0 | +1.54% |
| Nov 07, 2025 | $163.4 | $161.0 | $2.44 | 75,969.0 | +0.22% |
| Nov 06, 2025 | $164.8 | $162.9 | $1.86 | 18,381.0 | -1.25% |
| Nov 05, 2025 | $165.7 | $164.1 | $1.56 | 17,197.0 | +0.52% |
| Nov 04, 2025 | $165.4 | $164.3 | $1.13 | 29,297.0 | -1.21% |
| Nov 03, 2025 | $167.0 | $165.7 | $1.28 | 17,607.0 | +0.09% |
| Oct 31, 2025 | $166.8 | $165.5 | $1.35 | 12,281.0 | +0.33% |
| Oct 30, 2025 | $167.0 | $165.6 | $1.36 | 17,051.0 | -0.96% |
| Oct 29, 2025 | $167.9 | $166.5 | $1.37 | 16,525.0 | -0.14% |
| Oct 28, 2025 | $167.7 | $167.0 | $0.7264 | 25,918.0 | +0.23% |
| Oct 27, 2025 | $167.1 | $166.4 | $0.6986 | 22,536.0 | +1.21% |
| Oct 24, 2025 | $165.5 | $165.0 | $0.5079 | 15,622.0 | +0.76% |
| Oct 23, 2025 | $164.0 | $162.8 | $1.18 | 14,979.0 | +0.66% |
Ishares Dow Jones U S Etf Stock (IYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Dow Jones U S Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Dow Jones U S Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Dow Jones U S Etf Stock (IYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $167.0 | $158.2 | $8.72 | 488,173.0 | -3.63% |
| Oct, 2025 | $167.9 | $159.2 | $8.65 | 519,717.0 | +2.26% |
| Sep, 2025 | $162.9 | $155.1 | $7.81 | 402,743.0 | +3.17% |
| Aug, 2025 | $158.6 | $151.1 | $7.48 | 377,575.0 | +2.02% |
| Jul, 2025 | $156.2 | $150.2 | $5.97 | 744,026.0 | +2.32% |
| Jun, 2025 | $151.0 | $142.7 | $8.28 | 469,683.0 | +5.01% |
| May, 2025 | $145.2 | $135.9 | $9.31 | 714,848.0 | +6.44% |
| Apr, 2025 | $138.1 | $117.0 | $21.11 | 1,113,931.0 | -0.82% |
| Mar, 2025 | $145.7 | $133.1 | $12.60 | 823,140.0 | -6.02% |
| Feb, 2025 | $149.9 | $142.1 | $7.74 | 1,249,234.0 | -1.78% |
| Jan, 2025 | $149.4 | $140.5 | $8.86 | 724,461.0 | +3.04% |
Ishares Dow Jones U S Etf Stock (IYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $149.3 | $141.8 | $7.49 | 535,167.0 | -2.74% |
| Nov, 2024 | $147.8 | $138.5 | $9.33 | 667,663.0 | +6.56% |
| Oct, 2024 | $142.7 | $137.6 | $5.11 | 1,100,836.0 | -0.71% |
| Sep, 2024 | $139.7 | $131.2 | $8.53 | 1,574,107.0 | +1.71% |
| Aug, 2024 | $137.3 | $123.6 | $13.72 | 608,514.0 | +2.28% |
| Jul, 2024 | $137.6 | $131.1 | $6.50 | 479,640.0 | +1.41% |
| Jun, 2024 | $133.6 | $127.5 | $6.08 | 427,798.0 | +3.02% |
| May, 2024 | $130.0 | $122.0 | $7.96 | 377,795.0 | +4.76% |
| Apr, 2024 | $128.3 | $120.6 | $7.72 | 660,126.0 | -4.29% |
| Mar, 2024 | $128.3 | $123.5 | $4.79 | 522,662.0 | +3.11% |
| Feb, 2024 | $124.6 | $118.2 | $6.41 | 608,331.0 | +5.27% |
| Jan, 2024 | $120.1 | $114.2 | $5.92 | 773,735.0 | +1.27% |
Ishares Dow Jones U S Etf Stock (IYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.0 | $111.0 | $6.03 | 730,122.0 | +4.61% |
| Nov, 2023 | $111.8 | $101.9 | $9.87 | 1,466,659.0 | +9.42% |
| Oct, 2023 | $106.8 | $99.61 | $7.24 | 695,779.0 | -2.56% |
| Sep, 2023 | $110.8 | $103.1 | $7.72 | 682,320.0 | -5.11% |
| Aug, 2023 | $111.9 | $105.6 | $6.25 | 932,469.0 | -1.76% |
| Jul, 2023 | $112.5 | $106.7 | $5.81 | 596,775.0 | +3.46% |
| Jun, 2023 | $108.5 | $101.6 | $6.91 | 875,681.0 | +6.50% |
| May, 2023 | $102.9 | $98.40 | $4.50 | 1,136,143.0 | +0.52% |
| Apr, 2023 | $101.4 | $98.37 | $3.00 | 761,543.0 | +1.12% |
| Mar, 2023 | $100.1 | $92.99 | $7.12 | 919,910.0 | +2.55% |
| Feb, 2023 | $102.8 | $96.74 | $6.11 | 645,846.0 | -2.18% |
| Jan, 2023 | $100.0 | $92.37 | $7.67 | 1,160,482.0 | +6.74% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):