Get the Stockscreener App
186.67
0.08%
0.0472
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 September 25, 2026, is $186.67.
- 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 595.48% to $186.67 now.
- The 52-week high stock price for IYY is $189.95, representing a 1.76% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for IYY is $153.31, indicating a -17.87% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $187.2 | $186.7 | $0.53 | 4,835.0 | +0.08% |
| Sep 24, 2026 | $186.9 | $185.7 | $1.14 | 11,120.0 | -0.02% |
| Sep 23, 2026 | $187.9 | $186.5 | $1.41 | 15,941.0 | -0.83% |
| Sep 22, 2026 | $188.5 | $188.0 | $0.505 | 8,371.0 | +0.08% |
| Sep 21, 2026 | $188.4 | $186.4 | $1.95 | 19,502.0 | +1.49% |
| Sep 18, 2026 | $185.3 | $184.5 | $0.87 | 18,105.0 | +0.06% |
| Sep 17, 2026 | $185.2 | $184.7 | $0.5702 | 12,620.0 | +1.15% |
| Sep 16, 2026 | $184.8 | $182.2 | $2.64 | 10,350.0 | -0.44% |
| Sep 15, 2026 | $184.6 | $183.7 | $0.84 | 11,193.0 | -0.68% |
| Sep 14, 2026 | $185.7 | $184.6 | $1.11 | 13,315.0 | -0.44% |
| Sep 11, 2026 | $186.4 | $185.9 | $0.4499 | 12,682.0 | +0.77% |
| Sep 10, 2026 | $185.0 | $184.2 | $0.7999 | 18,837.0 | -0.59% |
| Sep 09, 2026 | $186.2 | $185.4 | $0.805 | 14,140.0 | -0.46% |
| Sep 08, 2026 | $187.4 | $186.4 | $1.03 | 17,095.0 | -0.61% |
| Sep 04, 2026 | $188.1 | $187.4 | $0.705 | 12,728.0 | -0.37% |
| Sep 03, 2026 | $188.5 | $187.1 | $1.41 | 11,292.0 | +1.08% |
| Sep 02, 2026 | $186.5 | $185.4 | $1.09 | 11,393.0 | +0.44% |
| Sep 01, 2026 | $186.2 | $184.9 | $1.26 | 15,559.0 | -0.72% |
| Aug 31, 2026 | $187.1 | $186.5 | $0.6028 | 14,040.0 | -0.35% |
| Aug 28, 2026 | $188.9 | $187.2 | $1.64 | 12,292.0 | -0.26% |
| Aug 27, 2026 | $188.2 | $187.0 | $1.20 | 10,646.0 | +0.74% |
| Aug 26, 2026 | $187.0 | $186.2 | $0.7178 | 9,315.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $188.5 | $182.2 | $6.33 | 239,078.0 | -0.04% |
| Aug, 2026 | $189.9 | $182.3 | $7.64 | 509,031.0 | +2.77% |
| 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% |
0.12%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):