iShares Dow Jones U.S. ETF (IYY) Historical Stock Data
126.20 ↑1.31 (1.05%)
As of May 6, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, IYY is down -0.14% a day on average. There have been 15 days where iShares Dow Jones U.S. ETF closed green and 15 days where IYY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 125.40 | 126.20 | ↑$0.80 (0.64%) | 125.40 | 126.20 | 19.17K |
| 2024-05-03 | 124.75 | 124.89 | ↑$0.14 (0.11%) | 124.31 | 125.15 | 14.13K |
| 2024-05-02 | 123.01 | 123.40 | ↑$0.39 (0.32%) | 122.03 | 123.47 | 13.19K |
| 2024-05-01 | 122.49 | 122.23 | ↓$0.26 (-0.21%) | 122.06 | 123.93 | 17.87K |
| 2024-04-30 | 124.09 | 122.59 | ↓$1.50 (-1.21%) | 122.56 | 124.38 | 19.54K |
| 2024-04-29 | 124.66 | 124.54 | ↓$0.13 (-0.10%) | 123.95 | 124.70 | 9.44K |
| 2024-04-26 | 123.83 | 124.19 | ↑$0.36 (0.29%) | 123.83 | 124.49 | 13.93K |
| 2024-04-25 | 121.85 | 122.90 | ↑$1.05 (0.86%) | 121.71 | 123.18 | 14.06K |
| 2024-04-24 | 123.75 | 123.49 | ↓$0.26 (-0.21%) | 122.95 | 123.92 | 18.48K |
| 2024-04-23 | 122.55 | 123.50 | ↑$0.95 (0.78%) | 122.55 | 123.64 | 13.56K |
| 2024-04-22 | 121.58 | 121.97 | ↑$0.39 (0.32%) | 120.99 | 122.59 | 18.61K |
| 2024-04-19 | 121.79 | 120.85 | ↓$0.94 (-0.77%) | 120.56 | 121.97 | 24.79K |
| 2024-04-18 | 122.41 | 121.95 | ↓$0.46 (-0.38%) | 121.76 | 122.98 | 29.15K |
| 2024-04-17 | 123.35 | 122.13 | ↓$1.22 (-0.99%) | 121.95 | 123.45 | 47.69K |
| 2024-04-16 | 123.25 | 122.92 | ↓$0.33 (-0.27%) | 122.57 | 123.46 | 24.48K |
| 2024-04-15 | 125.52 | 123.15 | ↓$2.37 (-1.89%) | 123.03 | 125.74 | 41.70K |
| 2024-04-12 | 125.64 | 124.72 | ↓$0.92 (-0.73%) | 124.42 | 125.91 | 21.05K |
| 2024-04-11 | 126.20 | 126.55 | ↑$0.35 (0.28%) | 125.34 | 126.81 | 22.28K |
| 2024-04-10 | 125.33 | 125.75 | ↑$0.42 (0.34%) | 125.28 | 126.04 | 33.69K |
| 2024-04-09 | 127.23 | 127.00 | ↓$0.23 (-0.18%) | 125.87 | 127.33 | 28.23K |
| 2024-04-08 | 126.94 | 126.88 | ↓$0.06 (-0.05%) | 126.77 | 127.16 | 16.57K |
| 2024-04-05 | 125.84 | 126.78 | ↑$0.94 (0.75%) | 125.56 | 127.23 | 17.50K |
| 2024-04-04 | 128.08 | 125.50 | ↓$2.58 (-2.01%) | 125.49 | 128.10 | 22.24K |
| 2024-04-03 | 126.41 | 127.04 | ↑$0.63 (0.50%) | 126.41 | 127.37 | 24.90K |
| 2024-04-02 | 126.59 | 126.84 | ↑$0.25 (0.20%) | 126.29 | 126.84 | 48.19K |
| 2024-04-01 | 128.14 | 127.71 | ↓$0.43 (-0.34%) | 127.49 | 128.28 | 148.88K |
| 2024-03-28 | 128.01 | 128.09 | ↑$0.08 (0.06%) | 128.00 | 128.29 | 24.16K |
| 2024-03-27 | 127.69 | 128.04 | ↑$0.35 (0.27%) | 127.15 | 128.04 | 17.88K |
| 2024-03-26 | 127.58 | 126.91 | ↓$0.67 (-0.53%) | 126.82 | 127.58 | 46.18K |
| 2024-03-25 | 127.04 | 127.17 | ↑$0.13 (0.10%) | 127.04 | 127.41 | 31.54K |
Create an account or log in to view more rows.
$IYY Here we go!!!
$IYY Games being played here.
$IYY keep it going
$IYY who loaded up??
$IYY when is the casino going to reopen. I want some money
$IYY all’s I know is buy and hold… no expectations
$IYY very nice
$IYY COME ON!!! Ugh!
$IYY Guys when can we expect that 30% drop?
$IYY Dip buyers are going to get wrecked