Get the Stockscreener App
144.27
1.09%
1.55
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 December 20, 2024, is $144.27.
- Ishares Dow Jones U S Etf all-time high stock price is $149.28, occurred on December 06, 2024.
- 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 437.52% to $144.27 now.
- The 52-week high stock price for IYY is $149.28, representing a 3.47% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for IYY is $114.17, indicating a -20.86% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Ishares Dow Jones U S Etf (IYY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $145.4 | $141.8 | $3.58 | 37,550.0 | +1.09% |
| Dec 19, 2024 | $144.4 | $142.6 | $1.81 | 85,667.0 | +0.04% |
| Dec 18, 2024 | $147.8 | $142.7 | $5.08 | 41,799.0 | -3.14% |
| Dec 17, 2024 | $147.6 | $147.0 | $0.5506 | 18,232.0 | -0.83% |
| Dec 16, 2024 | $148.7 | $148.1 | $0.6486 | 41,167.0 | +0.45% |
| Dec 13, 2024 | $148.6 | $147.5 | $1.11 | 14,252.0 | -0.11% |
| Dec 12, 2024 | $148.6 | $148.0 | $0.56 | 13,285.0 | -0.48% |
| Dec 11, 2024 | $149.0 | $148.2 | $0.7452 | 16,734.0 | +0.83% |
| Dec 10, 2024 | $148.4 | $147.4 | $0.95 | 10,478.0 | -0.41% |
| Dec 09, 2024 | $149.1 | $148.0 | $1.10 | 15,455.0 | -0.69% |
| Dec 06, 2024 | $149.3 | $148.9 | $0.42 | 16,147.0 | +0.30% |
| Dec 05, 2024 | $149.2 | $148.7 | $0.514 | 30,844.0 | -0.21% |
| Dec 04, 2024 | $149.0 | $148.5 | $0.5469 | 21,339.0 | +0.66% |
| Dec 03, 2024 | $148.0 | $147.6 | $0.44 | 22,506.0 | +0.06% |
| Dec 02, 2024 | $148.1 | $147.7 | $0.45 | 29,879.0 | +0.16% |
| Nov 29, 2024 | $147.8 | $147.1 | $0.664 | 12,935.0 | +0.60% |
| Nov 27, 2024 | $147.3 | $146.4 | $0.92 | 17,311.0 | -0.38% |
| Nov 26, 2024 | $147.4 | $146.7 | $0.7075 | 32,835.0 | +0.47% |
| Nov 25, 2024 | $147.4 | $146.4 | $1.03 | 39,639.0 | +0.40% |
| Nov 22, 2024 | $146.1 | $145.4 | $0.705 | 14,970.0 | +0.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $149.3 | $141.8 | $7.49 | 452,884.0 | -2.32% |
| 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% |
Ishares Dow Jones U S Etf Stock (IYY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $100.3 | $91.63 | $8.64 | 1,146,844.0 | -6.28% |
| Nov, 2022 | $99.71 | $90.37 | $9.34 | 1,295,362.0 | +5.38% |
| Oct, 2022 | $95.35 | $85.43 | $9.92 | 1,429,418.0 | +7.89% |
| Sep, 2022 | $101.1 | $87.60 | $13.54 | 871,546.0 | -9.62% |
| Aug, 2022 | $106.0 | $97.03 | $9.02 | 1,282,759.0 | -3.87% |
| Jul, 2022 | $101.2 | $90.97 | $10.18 | 872,370.0 | +9.30% |
| Jun, 2022 | $102.3 | $88.73 | $13.57 | 1,422,336.0 | -8.59% |
| May, 2022 | $105.5 | $93.26 | $12.24 | 1,408,783.0 | -0.22% |
| Apr, 2022 | $112.7 | $101.1 | $11.62 | 1,045,201.0 | -9.08% |
| Mar, 2022 | $114.0 | $102.1 | $11.93 | 1,729,307.0 | +3.18% |
| Feb, 2022 | $113.0 | $101.1 | $11.97 | 1,688,613.0 | -2.69% |
| Jan, 2022 | $119.0 | $103.8 | $15.22 | 2,282,192.0 | -5.89% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):