iShares Dow Jones U.S. ETF (IYY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 139.37 | 139.49 | 138.30 | 139.41 | 139.41 | 28,000 |
| 03 Oct 2024 | 138.11 | 138.45 | 137.71 | 138.15 | 138.15 | 142,700 |
| 02 Oct 2024 | 138.03 | 138.63 | 137.55 | 138.38 | 138.38 | 15,700 |
| 01 Oct 2024 | 139.64 | 139.64 | 137.70 | 138.37 | 138.37 | 122,900 |
| 30 Sept 2024 | 138.89 | 139.70 | 138.32 | 139.59 | 139.59 | 31,700 |
| 27 Sept 2024 | 139.64 | 139.75 | 138.90 | 139.07 | 139.07 | 51,600 |
| 26 Sept 2024 | 139.69 | 139.69 | 138.90 | 139.31 | 139.31 | 20,000 |
| 25 Sept 2024 | 139.14 | 139.14 | 138.47 | 138.66 | 138.66 | 16,200 |
| 25 Sept 2024 | 0.429 Dividend | |||||
| 24 Sept 2024 | 139.26 | 139.49 | 138.68 | 139.49 | 139.06 | 25,100 |
| 23 Sept 2024 | 139.18 | 139.20 | 138.80 | 139.13 | 138.70 | 21,400 |
| 20 Sept 2024 | 138.59 | 139.00 | 138.15 | 138.76 | 138.33 | 17,400 |
| 19 Sept 2024 | 139.18 | 139.50 | 138.42 | 138.98 | 138.55 | 31,600 |
| 18 Sept 2024 | 137.29 | 138.10 | 136.65 | 136.65 | 136.23 | 19,200 |
| 17 Sept 2024 | 137.50 | 137.83 | 136.64 | 136.98 | 136.56 | 14,800 |
| 16 Sept 2024 | 136.52 | 136.95 | 136.44 | 136.91 | 136.49 | 6,900 |
| 13 Sept 2024 | 136.16 | 136.90 | 136.16 | 136.70 | 136.28 | 14,600 |
| 12 Sept 2024 | 134.87 | 135.95 | 134.75 | 135.78 | 135.36 | 18,200 |
| 11 Sept 2024 | 133.26 | 134.93 | 131.26 | 134.86 | 134.45 | 23,800 |
| 10 Sept 2024 | 133.37 | 133.40 | 132.17 | 133.40 | 132.99 | 12,300 |
| 09 Sept 2024 | 132.42 | 133.17 | 132.04 | 132.84 | 132.43 | 41,800 |
| 06 Sept 2024 | 133.81 | 133.96 | 131.22 | 131.38 | 130.98 | 20,200 |
| 05 Sept 2024 | 133.94 | 134.61 | 133.08 | 133.62 | 133.21 | 38,900 |
| 04 Sept 2024 | 133.72 | 134.90 | 133.72 | 134.00 | 133.59 | 51,700 |
| 03 Sept 2024 | 136.31 | 136.34 | 133.77 | 134.29 | 133.88 | 1,097,200 |
| 30 Aug 2024 | 136.41 | 137.30 | 135.85 | 137.24 | 136.82 | 31,900 |
| 29 Aug 2024 | 136.44 | 137.15 | 135.83 | 135.83 | 135.41 | 18,100 |
| 28 Aug 2024 | 136.42 | 136.72 | 135.10 | 135.81 | 135.39 | 15,000 |
| 27 Aug 2024 | 136.04 | 136.76 | 135.96 | 136.66 | 136.24 | 20,300 |
| 26 Aug 2024 | 137.17 | 137.32 | 136.17 | 136.55 | 136.13 | 35,100 |
| 23 Aug 2024 | 136.00 | 137.00 | 135.88 | 136.92 | 136.50 | 25,200 |
| 22 Aug 2024 | 136.72 | 136.95 | 135.03 | 135.33 | 134.91 | 26,100 |
| 21 Aug 2024 | 136.07 | 136.60 | 135.84 | 136.47 | 136.05 | 13,400 |
| 20 Aug 2024 | 135.90 | 136.35 | 135.47 | 135.77 | 135.35 | 18,300 |
| 19 Aug 2024 | 134.82 | 135.98 | 134.82 | 135.98 | 135.56 | 32,500 |
| 16 Aug 2024 | 133.97 | 134.94 | 133.97 | 134.74 | 134.33 | 12,400 |
| 15 Aug 2024 | 133.71 | 134.57 | 133.60 | 134.41 | 134.00 | 31,800 |
| 14 Aug 2024 | 132.07 | 132.43 | 131.48 | 132.21 | 131.80 | 35,500 |
| 13 Aug 2024 | 130.53 | 131.84 | 130.37 | 131.84 | 131.43 | 23,400 |
| 12 Aug 2024 | 130.00 | 130.15 | 129.33 | 129.69 | 129.29 | 16,000 |
| 09 Aug 2024 | 128.99 | 130.00 | 128.99 | 129.70 | 129.30 | 18,000 |
| 08 Aug 2024 | 127.54 | 129.21 | 127.14 | 129.07 | 128.67 | 32,300 |
| 07 Aug 2024 | 128.67 | 129.20 | 126.06 | 126.08 | 125.69 | 51,200 |
| 06 Aug 2024 | 126.39 | 128.83 | 126.08 | 127.10 | 126.71 | 25,300 |
| 05 Aug 2024 | 124.41 | 127.15 | 123.60 | 125.77 | 125.38 | 72,500 |
| 02 Aug 2024 | 130.37 | 130.47 | 128.58 | 129.66 | 129.26 | 28,900 |
| 01 Aug 2024 | 134.72 | 135.03 | 131.44 | 132.21 | 131.80 | 25,600 |
| 31 Jul 2024 | 133.98 | 134.92 | 133.85 | 134.18 | 133.77 | 24,800 |
| 30 Jul 2024 | 133.09 | 133.28 | 131.33 | 132.14 | 131.73 | 16,600 |
| 29 Jul 2024 | 133.30 | 133.39 | 132.68 | 132.85 | 132.44 | 27,300 |
| 26 Jul 2024 | 132.38 | 133.35 | 132.13 | 132.45 | 132.04 | 18,000 |
| 25 Jul 2024 | 131.82 | 133.31 | 131.05 | 131.31 | 130.91 | 20,200 |
| 24 Jul 2024 | 133.63 | 133.63 | 131.66 | 131.66 | 131.26 | 21,400 |
| 23 Jul 2024 | 135.11 | 135.51 | 134.75 | 134.80 | 134.39 | 21,800 |
| 22 Jul 2024 | 134.48 | 135.13 | 134.14 | 135.00 | 134.58 | 14,100 |
| 19 Jul 2024 | 134.27 | 134.55 | 133.36 | 133.62 | 133.21 | 27,400 |
| 18 Jul 2024 | 135.92 | 136.25 | 133.99 | 134.43 | 134.02 | 33,700 |
| 17 Jul 2024 | 136.15 | 136.53 | 135.62 | 135.66 | 135.24 | 33,000 |
| 16 Jul 2024 | 137.07 | 137.55 | 136.84 | 137.51 | 137.09 | 17,200 |
| 15 Jul 2024 | 136.77 | 137.22 | 136.38 | 136.55 | 136.13 | 28,700 |
| 12 Jul 2024 | 135.44 | 136.98 | 135.44 | 136.02 | 135.60 | 33,000 |
| 11 Jul 2024 | 136.20 | 136.36 | 135.14 | 135.23 | 134.81 | 28,600 |
| 10 Jul 2024 | 135.10 | 136.11 | 134.99 | 136.11 | 135.69 | 18,800 |
| 09 Jul 2024 | 135.01 | 135.06 | 134.75 | 134.77 | 134.36 | 11,400 |
| 08 Jul 2024 | 134.86 | 134.94 | 134.53 | 134.73 | 134.32 | 20,100 |
| 05 Jul 2024 | 133.85 | 134.62 | 133.85 | 134.60 | 134.19 | 9,200 |
| 03 Jul 2024 | 133.17 | 133.94 | 133.17 | 133.90 | 133.49 | 13,400 |
| 02 Jul 2024 | 132.13 | 133.27 | 132.13 | 133.25 | 132.84 | 21,200 |
| 01 Jul 2024 | 132.55 | 132.61 | 131.95 | 132.54 | 132.13 | 19,900 |
| 28 Jun 2024 | 133.07 | 133.61 | 132.31 | 132.31 | 131.90 | 11,600 |
| 27 Jun 2024 | 132.40 | 132.81 | 132.35 | 132.68 | 132.27 | 34,400 |
| 26 Jun 2024 | 132.16 | 132.60 | 132.04 | 132.59 | 132.18 | 15,800 |
| 25 Jun 2024 | 132.38 | 132.39 | 131.99 | 132.39 | 131.98 | 14,800 |
| 24 Jun 2024 | 132.28 | 132.81 | 132.00 | 132.00 | 131.59 | 10,900 |
| 21 Jun 2024 | 132.40 | 132.52 | 132.00 | 132.26 | 131.85 | 41,700 |
| 20 Jun 2024 | 133.12 | 133.12 | 132.03 | 132.37 | 131.96 | 39,500 |
| 18 Jun 2024 | 132.32 | 132.75 | 132.32 | 132.70 | 132.29 | 15,400 |
| 17 Jun 2024 | 131.41 | 132.73 | 131.25 | 132.34 | 131.93 | 28,900 |
| 14 Jun 2024 | 131.11 | 131.37 | 130.73 | 131.34 | 130.94 | 25,300 |
| 13 Jun 2024 | 131.75 | 131.75 | 130.80 | 131.45 | 131.05 | 17,900 |
| 12 Jun 2024 | 131.37 | 131.98 | 131.10 | 131.31 | 130.91 | 23,200 |
| 11 Jun 2024 | 129.59 | 130.14 | 128.98 | 130.12 | 129.72 | 25,200 |
| 11 Jun 2024 | 0.315 Dividend | |||||
| 10 Jun 2024 | 129.49 | 130.20 | 129.47 | 130.12 | 129.41 | 18,900 |
| 07 Jun 2024 | 129.76 | 130.32 | 129.64 | 129.73 | 129.02 | 18,000 |
| 06 Jun 2024 | 130.01 | 130.21 | 129.64 | 129.91 | 129.20 | 18,200 |
| 05 Jun 2024 | 129.21 | 130.00 | 128.75 | 130.00 | 129.29 | 37,000 |
| 04 Jun 2024 | 128.09 | 128.65 | 127.75 | 128.43 | 127.73 | 13,500 |
| 03 Jun 2024 | 129.00 | 129.00 | 127.53 | 128.43 | 127.73 | 17,700 |
| 31 May 2024 | 127.78 | 128.43 | 126.33 | 128.43 | 127.73 | 17,600 |
| 30 May 2024 | 127.53 | 127.94 | 127.30 | 127.41 | 126.71 | 24,300 |
| 29 May 2024 | 128.10 | 128.43 | 128.01 | 128.11 | 127.41 | 19,600 |
| 28 May 2024 | 129.25 | 129.25 | 128.57 | 129.07 | 128.36 | 15,400 |
| 24 May 2024 | 128.71 | 129.24 | 128.57 | 129.06 | 128.35 | 15,400 |
| 23 May 2024 | 129.99 | 129.99 | 127.94 | 128.18 | 127.48 | 26,600 |
| 22 May 2024 | 129.58 | 129.64 | 128.82 | 129.12 | 128.41 | 9,500 |
| 21 May 2024 | 129.24 | 129.64 | 129.24 | 129.58 | 128.87 | 17,600 |
| 20 May 2024 | 129.15 | 129.74 | 129.15 | 129.38 | 128.67 | 19,800 |
| 17 May 2024 | 129.22 | 129.23 | 128.87 | 129.21 | 128.50 | 11,700 |
| 16 May 2024 | 129.33 | 129.71 | 129.01 | 129.01 | 128.30 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.