Get the Stockscreener App
155.27
0.03%
-0.014
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 August 11, 2025, is $155.27.
- Ishares Dow Jones U S Etf all-time high stock price is $156.17, occurred on July 31, 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 478.50% to $155.27 now.
- The 52-week high stock price for IYY is $156.17, representing a 0.58% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for IYY is $116.99, indicating a -24.65% 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $155.5 | $155.3 | $0.2655 | 2,776.0 | -0.02% |
| Aug 08, 2025 | $155.4 | $154.6 | $0.82 | 10,400.0 | +0.65% |
| Aug 07, 2025 | $155.5 | $153.5 | $2.00 | 23,325.0 | -0.02% |
| Aug 06, 2025 | $154.4 | $153.3 | $1.09 | 11,235.0 | +0.65% |
| Aug 05, 2025 | $154.3 | $153.0 | $1.35 | 11,438.0 | -0.43% |
| Aug 04, 2025 | $154.0 | $152.8 | $1.19 | 19,353.0 | +1.48% |
| Aug 01, 2025 | $152.7 | $151.1 | $1.59 | 36,639.0 | -1.70% |
| Jul 31, 2025 | $156.2 | $154.2 | $2.01 | 17,147.0 | -0.30% |
| Jul 30, 2025 | $155.7 | $154.3 | $1.36 | 17,263.0 | -0.15% |
| Jul 29, 2025 | $155.9 | $154.9 | $0.9799 | 23,462.0 | -0.25% |
| Jul 28, 2025 | $155.8 | $155.2 | $0.5408 | 16,345.0 | -0.00% |
| Jul 25, 2025 | $155.6 | $155.0 | $0.61 | 9,396.0 | +0.46% |
| Jul 24, 2025 | $155.2 | $154.8 | $0.39 | 18,431.0 | +0.00% |
| Jul 23, 2025 | $154.8 | $154.4 | $0.3798 | 13,436.0 | +0.78% |
| Jul 22, 2025 | $153.7 | $153.1 | $0.66 | 15,587.0 | +0.11% |
| Jul 21, 2025 | $154.2 | $153.4 | $0.79 | 28,418.0 | +0.07% |
| Jul 18, 2025 | $153.8 | $153.0 | $0.8099 | 34,833.0 | -0.02% |
| Jul 17, 2025 | $153.5 | $152.6 | $0.9069 | 17,944.0 | +0.59% |
| Jul 16, 2025 | $152.4 | $150.9 | $1.55 | 17,092.0 | +0.32% |
| Jul 15, 2025 | $153.3 | $151.9 | $1.40 | 18,154.0 | -0.37% |
| Jul 14, 2025 | $152.7 | $151.9 | $0.73 | 36,918.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $155.5 | $151.1 | $4.43 | 115,166.0 | +0.57% |
| 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% |
0.30%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):