Get the Stockscreener App
166.31
0.32%
0.505
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 January 02, 2026, is $166.31.
- Ishares Dow Jones U S Etf all-time high stock price is $168.25, occurred on December 26, 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 519.65% to $166.31 now.
- The 52-week high stock price for IYY is $168.25, representing a 1.16% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for IYY is $116.99, indicating a -29.66% 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 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $167.0 | $165.6 | $1.43 | 65,391.0 | +0.32% |
| Dec 31, 2025 | $167.1 | $165.8 | $1.29 | 23,203.0 | -0.75% |
| Dec 30, 2025 | $167.4 | $167.1 | $0.36 | 14,917.0 | -0.14% |
| Dec 29, 2025 | $167.7 | $166.9 | $0.7899 | 28,753.0 | -0.36% |
| Dec 26, 2025 | $168.2 | $167.7 | $0.5199 | 21,785.0 | -0.05% |
| Dec 24, 2025 | $168.1 | $167.4 | $0.645 | 22,752.0 | +0.32% |
| Dec 23, 2025 | $167.5 | $166.4 | $1.02 | 26,145.0 | +0.41% |
| Dec 22, 2025 | $166.8 | $166.3 | $0.55 | 28,032.0 | +0.65% |
| Dec 19, 2025 | $165.8 | $164.7 | $1.06 | 44,772.0 | +0.96% |
| Dec 18, 2025 | $165.1 | $163.9 | $1.23 | 30,035.0 | +0.77% |
| Dec 17, 2025 | $165.1 | $162.9 | $2.21 | 24,764.0 | -1.09% |
| Dec 16, 2025 | $165.2 | $163.9 | $1.35 | 43,245.0 | -0.60% |
| Dec 15, 2025 | $167.0 | $165.4 | $1.56 | 49,604.0 | -0.22% |
| Dec 12, 2025 | $167.8 | $165.3 | $2.44 | 43,437.0 | -1.04% |
| Dec 11, 2025 | $167.9 | $166.4 | $1.49 | 20,846.0 | +0.21% |
| Dec 10, 2025 | $167.7 | $166.1 | $1.66 | 24,750.0 | +0.73% |
| Dec 09, 2025 | $166.8 | $166.1 | $0.69 | 19,291.0 | -0.11% |
| Dec 08, 2025 | $167.1 | $165.9 | $1.15 | 39,280.0 | -0.30% |
| Dec 05, 2025 | $167.5 | $166.7 | $0.80 | 38,632.0 | +0.16% |
| Dec 04, 2025 | $166.8 | $166.1 | $0.724 | 52,842.0 | +0.13% |
| Dec 03, 2025 | $166.6 | $165.5 | $1.12 | 19,274.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $167.0 | $165.6 | $1.43 | 65,391.0 | +0.32% |
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% |
1.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):