Ishares Dow Jones U S Etf (IYY)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 05, 2026, is $176.06.

Ishares Dow Jones U S Etf all-time high stock price is $176.22, occurred on May 01, 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 555.98% to $176.06 now.
The 52-week high stock price for IYY is $176.22, representing a 0.09% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for IYY is $135.89, indicating a -22.82% decrease from the current share price, occurred on May 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$176.4	$175.4	$0.96	16,673.0	+0.80%
May 04, 2026	$175.7	$174.0	$1.67	26,306.0	-0.35%
May 01, 2026	$176.2	$175.3	$0.94	27,363.0	+0.26%
Apr 30, 2026	$175.0	$173.1	$1.93	16,362.0	+1.06%
Apr 29, 2026	$173.1	$172.4	$0.70	19,469.0	-0.08%
Apr 28, 2026	$173.4	$172.6	$0.735	15,351.0	-0.51%
Apr 27, 2026	$174.1	$173.5	$0.6399	14,372.0	+0.15%
Apr 24, 2026	$173.8	$172.7	$1.17	17,059.0	+0.73%
Apr 23, 2026	$173.3	$171.1	$2.23	18,249.0	-0.41%
Apr 22, 2026	$173.2	$172.7	$0.50	23,063.0	+0.97%
Apr 21, 2026	$173.3	$171.4	$1.93	41,925.0	-0.66%
Apr 20, 2026	$172.9	$172.0	$0.89	32,545.0	-0.17%
Apr 17, 2026	$173.5	$171.9	$1.57	23,836.0	+1.27%
Apr 16, 2026	$171.0	$170.0	$0.9401	38,113.0	+0.25%
Apr 15, 2026	$170.4	$169.1	$1.27	29,502.0	+0.79%
Apr 14, 2026	$169.1	$167.6	$1.46	63,573.0	+1.15%
Apr 13, 2026	$167.1	$164.8	$2.35	28,143.0	+1.05%
Apr 10, 2026	$166.0	$165.1	$0.85	15,523.0	-0.05%
Apr 09, 2026	$165.8	$164.1	$1.66	20,610.0	+0.48%
Apr 08, 2026	$165.0	$163.7	$1.30	49,097.0	+2.49%
Apr 07, 2026	$160.7	$158.7	$1.97	33,414.0	+0.09%

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
May, 2026	$176.4	$174.0	$2.37	87,015.0	+0.71%
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%