Get the Stockscreener App
169.04
1.15%
1.92
After Hours:
168.98
-0.06
-0.04%
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 April 14, 2026, is $169.04.
- Ishares Dow Jones U S Etf all-time high stock price is $169.72, occurred on January 28, 2026.
- 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 529.81% to $169.04 now.
- The 52-week high stock price for IYY is $169.72, representing a 0.40% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for IYY is $123.77, indicating a -26.78% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Ishares Dow Jones U S Etf (IYY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $169.1 | $167.6 | $1.46 | 63,573.0 | +1.15% |
| Apr 13, 2026 | $167.1 | $164.8 | $2.35 | 28,143.0 | +1.05% |
| Apr 10, 2026 | $166.0 | $165.1 | $0.85 | 15,523.0 | -0.05% |
| Apr 09, 2026 | $165.8 | $164.1 | $1.66 | 20,610.0 | +0.48% |
| Apr 08, 2026 | $165.0 | $163.7 | $1.30 | 49,097.0 | +2.49% |
| Apr 07, 2026 | $160.7 | $158.7 | $1.97 | 33,414.0 | +0.09% |
| Apr 06, 2026 | $160.5 | $159.9 | $0.63 | 24,509.0 | +0.45% |
| Apr 02, 2026 | $160.3 | $157.2 | $3.09 | 25,139.0 | +0.10% |
| Apr 01, 2026 | $160.4 | $159.2 | $1.18 | 41,829.0 | +0.76% |
| Mar 31, 2026 | $158.6 | $155.6 | $3.00 | 44,431.0 | +2.98% |
| Mar 30, 2026 | $156.0 | $153.3 | $2.66 | 41,504.0 | -0.37% |
| Mar 27, 2026 | $156.4 | $154.2 | $2.18 | 55,112.0 | -1.76% |
| Mar 26, 2026 | $159.5 | $157.1 | $2.39 | 20,266.0 | -1.76% |
| Mar 25, 2026 | $160.9 | $159.4 | $1.48 | 25,290.0 | +0.60% |
| Mar 24, 2026 | $159.9 | $158.5 | $1.40 | 29,703.0 | -0.34% |
| Mar 23, 2026 | $161.3 | $159.3 | $1.96 | 48,351.0 | +1.17% |
| Mar 20, 2026 | $159.9 | $157.1 | $2.83 | 242,883.0 | -1.50% |
| Mar 19, 2026 | $160.8 | $159.0 | $1.78 | 41,329.0 | -0.24% |
| Mar 18, 2026 | $162.3 | $160.5 | $1.78 | 21,029.0 | -1.38% |
| Mar 17, 2026 | $163.6 | $162.7 | $0.885 | 22,455.0 | +0.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $169.1 | $157.2 | $11.87 | 365,410.0 | +6.68% |
| Mar, 2026 | $167.7 | $153.3 | $14.34 | 906,451.0 | -5.20% |
| Feb, 2026 | $169.7 | $164.4 | $5.28 | 468,201.0 | -0.57% |
| Jan, 2026 | $169.7 | $164.9 | $4.78 | 694,565.0 | +1.38% |
Ishares Dow Jones U S Etf Stock (IYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $168.2 | $162.9 | $5.39 | 643,525.0 | +0.51% |
| Nov, 2025 | $167.0 | $158.2 | $8.72 | 558,622.0 | +0.04% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):