Get the Stockscreener App
165.68
1.62%
-2.73
After Hours:
165.74
0.06
+0.04%
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 February 12, 2026, is $165.68.
- Ishares Dow Jones U S Etf all-time high stock price is $169.72, occurred on January 28, 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 517.29% to $165.68 now.
- The 52-week high stock price for IYY is $169.72, representing a 2.44% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for IYY is $116.99, indicating a -29.39% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $169.1 | $165.6 | $3.54 | 42,855.0 | -1.62% |
| Feb 11, 2026 | $169.7 | $167.8 | $1.81 | 16,989.0 | +0.00% |
| Feb 10, 2026 | $169.4 | $168.4 | $1.05 | 18,131.0 | -0.33% |
| Feb 09, 2026 | $169.4 | $167.8 | $1.53 | 29,339.0 | +0.54% |
| Feb 06, 2026 | $168.4 | $165.7 | $2.75 | 20,680.0 | +2.06% |
| Feb 05, 2026 | $166.1 | $164.4 | $1.71 | 33,124.0 | -1.26% |
| Feb 04, 2026 | $167.9 | $165.7 | $2.19 | 38,925.0 | -0.49% |
| Feb 03, 2026 | $169.2 | $166.3 | $2.95 | 28,388.0 | -0.81% |
| Feb 02, 2026 | $169.3 | $167.5 | $1.83 | 36,098.0 | +0.51% |
| Jan 30, 2026 | $168.6 | $167.1 | $1.50 | 28,591.0 | -0.48% |
| Jan 29, 2026 | $169.6 | $166.8 | $2.76 | 21,170.0 | -0.21% |
| Jan 28, 2026 | $169.7 | $168.9 | $0.765 | 23,245.0 | -0.05% |
| Jan 27, 2026 | $169.5 | $169.0 | $0.5747 | 27,589.0 | +0.39% |
| Jan 26, 2026 | $168.9 | $168.1 | $0.88 | 17,496.0 | +0.47% |
| Jan 23, 2026 | $168.3 | $167.5 | $0.743 | 18,985.0 | -0.04% |
| Jan 22, 2026 | $168.4 | $167.6 | $0.82 | 43,648.0 | +0.56% |
| Jan 21, 2026 | $167.8 | $165.5 | $2.27 | 45,396.0 | +1.13% |
| Jan 20, 2026 | $166.8 | $164.9 | $1.89 | 57,873.0 | -1.98% |
| Jan 16, 2026 | $169.0 | $168.2 | $0.76 | 29,514.0 | -0.05% |
| Jan 15, 2026 | $169.5 | $168.5 | $0.96 | 23,404.0 | +0.24% |
| Jan 14, 2026 | $168.3 | $167.2 | $1.12 | 16,367.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $169.7 | $164.4 | $5.28 | 307,384.0 | -1.44% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):