Get the Stockscreener App
189.28
0.20%
-0.3743
After Hours:
189.27
-0.0057
-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 August 14, 2026, is $189.28.
- Ishares Dow Jones U S Etf all-time high stock price is $189.95, occurred on August 13, 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 605.20% to $189.28 now.
- The 52-week high stock price for IYY is $189.95, representing a 0.36% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for IYY is $153.31, indicating a -19.00% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $189.7 | $189.2 | $0.495 | 4,833.0 | -0.20% |
| Aug 13, 2026 | $189.9 | $189.0 | $0.96 | 15,263.0 | +0.64% |
| Aug 12, 2026 | $188.9 | $188.2 | $0.6465 | 16,708.0 | +0.35% |
| Aug 11, 2026 | $188.9 | $187.7 | $1.14 | 16,583.0 | -0.24% |
| Aug 10, 2026 | $188.7 | $188.2 | $0.5023 | 20,430.0 | -0.17% |
| Aug 07, 2026 | $188.6 | $187.7 | $0.88 | 11,949.0 | +0.76% |
| Aug 06, 2026 | $187.9 | $187.0 | $0.9338 | 19,588.0 | -0.18% |
| Aug 05, 2026 | $189.0 | $187.4 | $1.62 | 17,522.0 | -0.23% |
| Aug 04, 2026 | $188.4 | $185.3 | $3.09 | 204,465.0 | +1.80% |
| Aug 03, 2026 | $184.7 | $182.3 | $2.40 | 26,821.0 | +1.52% |
| Jul 31, 2026 | $182.2 | $180.5 | $1.63 | 154,742.0 | +0.66% |
| Jul 30, 2026 | $180.8 | $179.1 | $1.71 | 10,498.0 | +1.54% |
| Jul 29, 2026 | $181.0 | $177.9 | $3.11 | 24,250.0 | -1.54% |
| Jul 28, 2026 | $181.1 | $179.5 | $1.56 | 56,939.0 | +0.29% |
| Jul 27, 2026 | $181.7 | $179.4 | $2.30 | 32,680.0 | +0.06% |
| Jul 24, 2026 | $181.1 | $179.7 | $1.31 | 9,162.0 | +0.12% |
| Jul 23, 2026 | $180.4 | $179.3 | $1.16 | 16,095.0 | -1.19% |
| Jul 22, 2026 | $182.5 | $181.9 | $0.62 | 11,079.0 | -0.18% |
| Jul 21, 2026 | $182.3 | $181.2 | $1.11 | 17,073.0 | +0.86% |
| Jul 20, 2026 | $182.2 | $180.7 | $1.48 | 7,428.0 | -0.23% |
| Jul 17, 2026 | $182.0 | $180.5 | $1.48 | 9,970.0 | -0.97% |
| Jul 16, 2026 | $183.8 | $182.6 | $1.22 | 15,028.0 | -0.42% |
| Jul 15, 2026 | $184.0 | $182.8 | $1.27 | 18,223.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $189.9 | $182.3 | $7.64 | 358,995.0 | +4.11% |
| Jul, 2026 | $184.0 | $177.9 | $6.18 | 622,778.0 | -0.26% |
| Jun, 2026 | $184.9 | $175.9 | $9.03 | 480,200.0 | -0.83% |
| May, 2026 | $184.2 | $174.0 | $10.15 | 352,962.0 | +5.13% |
| Apr, 2026 | $175.0 | $157.2 | $17.80 | 591,683.0 | +10.34% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):