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 June 18, 2026, is $182.22.

Ishares Dow Jones U S Etf all-time high stock price is $184.94, occurred on June 02, 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 578.92% to $182.22 now.
The 52-week high stock price for IYY is $184.94, representing a 1.49% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for IYY is $144.49, indicating a -20.71% decrease from the current share price, occurred on June 23, 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
Jun 18, 2026	$182.4	$181.4	$0.98	23,075.0	+1.14%
Jun 17, 2026	$182.7	$180.0	$2.73	22,348.0	-1.22%
Jun 16, 2026	$183.6	$182.3	$1.30	15,453.0	-0.58%
Jun 15, 2026	$183.9	$183.0	$0.93	23,321.0	+1.57%
Jun 12, 2026	$181.3	$179.1	$2.13	20,559.0	+0.47%
Jun 11, 2026	$180.3	$177.1	$3.22	27,991.0	+1.78%
Jun 10, 2026	$179.8	$176.7	$3.14	36,975.0	-1.63%
Jun 09, 2026	$181.3	$175.9	$5.43	27,677.0	-0.23%
Jun 08, 2026	$181.4	$179.8	$1.65	20,703.0	+0.29%
Jun 05, 2026	$183.2	$179.3	$3.98	14,946.0	-2.66%
Jun 04, 2026	$184.5	$183.0	$1.50	8,618.0	+0.47%
Jun 03, 2026	$184.6	$183.5	$1.14	10,116.0	-0.73%
Jun 02, 2026	$184.9	$184.2	$0.7399	79,744.0	+0.27%
Jun 01, 2026	$184.8	$183.6	$1.22	29,508.0	+0.30%
May 29, 2026	$184.2	$183.5	$0.66	21,026.0	+0.24%
May 28, 2026	$183.5	$182.2	$1.30	15,189.0	+0.57%
May 27, 2026	$182.7	$181.9	$0.8165	13,926.0	-0.04%
May 26, 2026	$182.6	$182.0	$0.56	15,881.0	+0.73%
May 22, 2026	$181.8	$181.1	$0.7151	16,703.0	+0.38%
May 21, 2026	$180.6	$179.0	$1.57	23,175.0	+0.24%
May 20, 2026	$180.0	$178.2	$1.77	14,454.0	+1.10%

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
Jun, 2026	$184.9	$175.9	$9.03	384,109.0	-0.86%
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%