iShares Dow Jones U.S. ETF (IYY) Historical Stock Data
167.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYY is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 167.44 | 167.99 | ↑$0.55 (0.33%) | 167.44 | 168.08 | 22.74K |
| 2025-12-23 | 166.44 | 167.46 | ↑$1.02 (0.61%) | 166.44 | 167.46 | 26.15K |
| 2025-12-22 | 166.54 | 166.77 | ↑$0.23 (0.14%) | 166.29 | 166.78 | 28.03K |
| 2025-12-19 | 164.74 | 165.70 | ↑$0.96 (0.58%) | 164.69 | 165.75 | 44.87K |
| 2025-12-18 | 164.52 | 164.13 | ↓$0.39 (-0.24%) | 163.87 | 165.10 | 30.09K |
| 2025-12-17 | 164.98 | 162.88 | ↓$2.10 (-1.27%) | 162.86 | 165.07 | 23.82K |
| 2025-12-16 | 164.68 | 164.67 | ↓$0.01 (-0.01%) | 163.88 | 165.21 | 43.24K |
| 2025-12-15 | 166.98 | 165.67 | ↓$1.31 (-0.78%) | 165.42 | 166.98 | 49.61K |
| 2025-12-12 | 167.72 | 166.04 | ↓$1.68 (-1.00%) | 165.35 | 167.79 | 37.13K |
| 2025-12-11 | 166.94 | 167.79 | ↑$0.85 (0.51%) | 166.37 | 167.86 | 20.54K |
| 2025-12-10 | 166.20 | 167.44 | ↑$1.24 (0.75%) | 166.07 | 167.72 | 23.92K |
| 2025-12-09 | 166.32 | 166.22 | ↓$0.10 (-0.06%) | 166.17 | 166.83 | 18.29K |
| 2025-12-08 | 167.05 | 166.41 | ↓$0.65 (-0.39%) | 165.90 | 167.05 | 39.28K |
| 2025-12-05 | 166.94 | 166.90 | ↓$0.04 (-0.02%) | 166.68 | 167.48 | 38.05K |
| 2025-12-04 | 166.79 | 166.64 | ↓$0.15 (-0.09%) | 166.07 | 166.79 | 52.91K |
| 2025-12-03 | 165.50 | 166.43 | ↑$0.93 (0.56%) | 165.50 | 166.62 | 19.28K |
| 2025-12-02 | 165.94 | 165.84 | ↓$0.10 (-0.06%) | 165.63 | 166.36 | 19.55K |
| 2025-12-01 | 165.02 | 165.52 | ↑$0.50 (0.30%) | 165.02 | 166.21 | 30.69K |
| 2025-11-28 | 165.69 | 166.22 | ↑$0.53 (0.32%) | 165.69 | 166.22 | 12.15K |
| 2025-11-26 | 164.97 | 165.39 | ↑$0.42 (0.25%) | 164.83 | 165.78 | 14.95K |
| 2025-11-25 | 162.60 | 164.24 | ↑$1.64 (1.01%) | 161.74 | 164.24 | 49.73K |
| 2025-11-24 | 161.09 | 162.60 | ↑$1.51 (0.94%) | 161.09 | 162.87 | 27.77K |
| 2025-11-21 | 159.28 | 160.13 | ↑$0.84 (0.53%) | 158.24 | 161.43 | 33.22K |
| 2025-11-20 | 163.70 | 158.45 | ↓$5.25 (-3.21%) | 158.45 | 164.20 | 32.53K |
| 2025-11-19 | 160.58 | 161.08 | ↑$0.50 (0.31%) | 160.26 | 162.14 | 39.13K |
| 2025-11-18 | 160.79 | 160.47 | ↓$0.32 (-0.20%) | 159.82 | 161.61 | 27.82K |
| 2025-11-17 | 162.98 | 161.69 | ↓$1.29 (-0.79%) | 161.02 | 163.89 | 20.22K |
| 2025-11-14 | 161.77 | 163.29 | ↑$1.52 (0.94%) | 161.49 | 164.29 | 27.83K |
| 2025-11-13 | 165.69 | 163.40 | ↓$2.29 (-1.38%) | 163.23 | 165.69 | 47.14K |
| 2025-11-12 | 166.72 | 166.27 | ↓$0.46 (-0.27%) | 166.07 | 166.83 | 20.83K |
Create an account or log in to view more rows.
$IYY Green today if ya buy
$IYY There is nothing wrong with a decent pullback
$IYY hang tight
ignore fud and buy dips if you can
everyone be okay????
$IYY The United States stock market is going to crash.
$IYY 5 minute looks sexy
$IYY buying time
added
$IYY id rather have a dip then rip than a gap and crap
$IYY all in
$IYY trash
$IYY Yolo