iShares Dow Jones U.S. ETF (IYY)
NYSEARCA: IYY · Real-Time Price · USD
165.81
-1.25 (-0.75%)
Dec 31, 2025, 4:00 PM EST - Market closed
IYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 167.10 | 167.10 | 165.81 | 165.81 | 165.81 | -0.75% | 23,311 |
| Dec 30, 2025 | 167.11 | 167.41 | 167.05 | 167.06 | 167.06 | -0.14% | 14,925 |
| Dec 29, 2025 | 167.17 | 167.69 | 166.90 | 167.29 | 167.29 | -0.36% | 28,753 |
| Dec 26, 2025 | 167.98 | 168.25 | 167.73 | 167.90 | 167.90 | -0.05% | 21,785 |
| Dec 24, 2025 | 167.44 | 168.08 | 167.44 | 167.99 | 167.99 | 0.32% | 22,752 |
| Dec 23, 2025 | 166.44 | 167.46 | 166.44 | 167.46 | 167.46 | 0.41% | 26,145 |
| Dec 22, 2025 | 166.54 | 166.84 | 166.29 | 166.77 | 166.77 | 0.65% | 28,033 |
| Dec 19, 2025 | 164.74 | 165.75 | 164.69 | 165.70 | 165.70 | 0.96% | 44,872 |
| Dec 18, 2025 | 164.52 | 165.10 | 163.87 | 164.13 | 164.13 | 0.77% | 30,085 |
| Dec 17, 2025 | 164.98 | 165.07 | 162.86 | 162.88 | 162.88 | -1.09% | 24,808 |
| Dec 16, 2025 | 164.68 | 165.21 | 163.86 | 164.67 | 164.67 | -0.60% | 43,246 |
| Dec 15, 2025 | 166.98 | 166.98 | 165.42 | 165.67 | 165.19 | -0.22% | 49,612 |
| Dec 12, 2025 | 167.72 | 167.79 | 165.35 | 166.04 | 165.56 | -1.04% | 43,455 |
| Dec 11, 2025 | 166.94 | 167.86 | 166.37 | 167.79 | 167.30 | 0.21% | 20,846 |
| Dec 10, 2025 | 166.20 | 167.72 | 166.07 | 167.44 | 166.95 | 0.73% | 24,801 |
| Dec 9, 2025 | 166.32 | 166.83 | 166.14 | 166.22 | 165.74 | -0.11% | 19,292 |
| Dec 8, 2025 | 167.05 | 167.05 | 165.90 | 166.41 | 165.92 | -0.30% | 39,280 |
| Dec 5, 2025 | 166.94 | 167.48 | 166.68 | 166.90 | 166.42 | 0.16% | 38,632 |
| Dec 4, 2025 | 166.79 | 166.79 | 166.07 | 166.64 | 166.16 | 0.13% | 52,909 |
| Dec 3, 2025 | 165.50 | 166.62 | 165.50 | 166.43 | 165.95 | 0.36% | 19,296 |
| Dec 2, 2025 | 165.94 | 166.36 | 165.63 | 165.84 | 165.36 | 0.19% | 19,686 |
| Dec 1, 2025 | 165.02 | 166.21 | 165.02 | 165.52 | 165.04 | -0.42% | 30,689 |
| Nov 28, 2025 | 165.69 | 166.22 | 165.69 | 166.22 | 165.73 | 0.50% | 12,151 |
| Nov 26, 2025 | 164.97 | 165.79 | 164.83 | 165.39 | 164.91 | 0.70% | 15,086 |
| Nov 25, 2025 | 162.60 | 164.24 | 161.74 | 164.24 | 163.77 | 1.01% | 49,728 |
| Nov 24, 2025 | 161.09 | 162.87 | 161.09 | 162.60 | 162.13 | 1.55% | 27,769 |
| Nov 21, 2025 | 159.28 | 161.43 | 158.24 | 160.13 | 159.66 | 1.06% | 34,238 |
| Nov 20, 2025 | 163.70 | 164.20 | 158.45 | 158.45 | 157.99 | -1.63% | 32,530 |
| Nov 19, 2025 | 160.58 | 162.14 | 160.26 | 161.08 | 160.61 | 0.38% | 40,162 |
| Nov 18, 2025 | 160.79 | 161.61 | 159.79 | 160.47 | 160.00 | -0.75% | 40,747 |
| Nov 17, 2025 | 162.98 | 163.89 | 161.00 | 161.69 | 161.22 | -0.98% | 20,295 |
| Nov 14, 2025 | 161.77 | 164.29 | 161.49 | 163.29 | 162.82 | -0.07% | 28,138 |
| Nov 13, 2025 | 165.69 | 165.69 | 163.23 | 163.40 | 162.93 | -1.72% | 47,349 |
| Nov 12, 2025 | 166.72 | 166.83 | 166.07 | 166.27 | 165.78 | 0.05% | 20,981 |
| Nov 11, 2025 | 165.67 | 166.40 | 165.37 | 166.18 | 165.69 | 0.14% | 14,138 |
| Nov 10, 2025 | 165.07 | 166.14 | 164.63 | 165.95 | 165.47 | 1.54% | 17,792 |
| Nov 7, 2025 | 162.41 | 163.44 | 161.00 | 163.44 | 162.97 | 0.22% | 75,974 |
| Nov 6, 2025 | 164.80 | 164.80 | 162.94 | 163.08 | 162.61 | -1.25% | 18,421 |
| Nov 5, 2025 | 164.12 | 165.68 | 164.12 | 165.14 | 164.66 | 0.52% | 17,209 |
| Nov 4, 2025 | 164.49 | 165.41 | 164.27 | 164.29 | 163.81 | -1.21% | 29,299 |
| Nov 3, 2025 | 166.96 | 166.96 | 165.68 | 166.30 | 165.82 | 0.09% | 17,607 |
| Oct 31, 2025 | 166.83 | 166.83 | 165.48 | 166.15 | 165.67 | 0.33% | 12,306 |
| Oct 30, 2025 | 166.34 | 166.96 | 165.60 | 165.60 | 165.12 | -0.96% | 17,132 |
| Oct 29, 2025 | 167.57 | 167.89 | 166.52 | 167.20 | 166.71 | -0.14% | 16,525 |
| Oct 28, 2025 | 167.56 | 167.70 | 166.97 | 167.44 | 166.95 | 0.23% | 25,918 |
| Oct 27, 2025 | 166.55 | 167.11 | 166.41 | 167.05 | 166.57 | 1.21% | 22,605 |
| Oct 24, 2025 | 165.10 | 165.48 | 164.97 | 165.06 | 164.58 | 0.76% | 15,622 |
| Oct 23, 2025 | 162.82 | 164.00 | 162.82 | 163.81 | 163.33 | 0.66% | 14,979 |
| Oct 22, 2025 | 163.73 | 163.91 | 161.77 | 162.73 | 162.26 | -0.64% | 23,997 |
| Oct 21, 2025 | 163.56 | 164.10 | 163.50 | 163.77 | 163.29 | -0.01% | 16,744 |