Get the Stockscreener App
148.16
0.57%
0.84
After Hours:
148.13
-0.03
-0.02%
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 January 30, 2025, is $148.16.
- Ishares Dow Jones U S Etf all-time high stock price is $149.40, occurred on January 24, 2025.
- 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 452.01% to $148.16 now.
- The 52-week high stock price for IYY is $149.40, representing a 0.84% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for IYY is $117.97, indicating a -20.38% decrease from the current share price, occurred on January 31, 2024.
- The closing price of Ishares Dow Jones U S Etf (IYY) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $148.5 | $147.2 | $1.34 | 20,405.0 | +0.57% |
| Jan 29, 2025 | $147.8 | $146.7 | $1.15 | 23,014.0 | -0.39% |
| Jan 28, 2025 | $148.1 | $146.2 | $1.90 | 17,582.0 | +0.89% |
| Jan 27, 2025 | $146.8 | $145.4 | $1.32 | 43,737.0 | -1.47% |
| Jan 24, 2025 | $149.4 | $148.6 | $0.8215 | 33,025.0 | -0.24% |
| Jan 23, 2025 | $149.2 | $148.2 | $0.9819 | 15,315.0 | +0.46% |
| Jan 22, 2025 | $148.8 | $148.3 | $0.5042 | 30,710.0 | +0.62% |
| Jan 21, 2025 | $147.7 | $146.8 | $0.8516 | 36,285.0 | +0.89% |
| Jan 17, 2025 | $146.7 | $146.0 | $0.7569 | 36,290.0 | +0.97% |
| Jan 16, 2025 | $145.4 | $144.6 | $0.7832 | 26,675.0 | -0.08% |
| Jan 15, 2025 | $145.2 | $144.3 | $0.9799 | 21,652.0 | +1.83% |
| Jan 14, 2025 | $142.9 | $141.6 | $1.38 | 32,987.0 | +0.21% |
| Jan 13, 2025 | $142.2 | $140.5 | $1.64 | 28,133.0 | +0.11% |
| Jan 10, 2025 | $143.2 | $141.4 | $1.78 | 30,492.0 | -1.46% |
| Jan 08, 2025 | $144.2 | $143.0 | $1.25 | 31,756.0 | +0.12% |
| Jan 07, 2025 | $145.9 | $143.6 | $2.34 | 31,790.0 | -1.13% |
| Jan 06, 2025 | $146.5 | $145.2 | $1.32 | 76,802.0 | +0.58% |
| Jan 03, 2025 | $144.7 | $143.3 | $1.40 | 147,696.0 | +1.38% |
| Jan 02, 2025 | $144.3 | $141.9 | $2.35 | 23,475.0 | -0.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $149.4 | $140.5 | $8.86 | 728,226.0 | +3.54% |
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% |
Ishares Dow Jones U S Etf Stock (IYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $117.0 | $111.0 | $6.03 | 730,122.0 | +4.61% |
| Nov, 2023 | $111.8 | $101.9 | $9.87 | 1,466,659.0 | +9.42% |
| Oct, 2023 | $106.8 | $99.61 | $7.24 | 695,779.0 | -2.56% |
| Sep, 2023 | $110.8 | $103.1 | $7.72 | 682,320.0 | -5.11% |
| Aug, 2023 | $111.9 | $105.6 | $6.25 | 932,469.0 | -1.76% |
| Jul, 2023 | $112.5 | $106.7 | $5.81 | 596,775.0 | +3.46% |
| Jun, 2023 | $108.5 | $101.6 | $6.91 | 875,681.0 | +6.50% |
| May, 2023 | $102.9 | $98.40 | $4.50 | 1,136,143.0 | +0.52% |
| Apr, 2023 | $101.4 | $98.37 | $3.00 | 761,543.0 | +1.12% |
| Mar, 2023 | $100.1 | $92.99 | $7.12 | 919,910.0 | +2.55% |
| Feb, 2023 | $102.8 | $96.74 | $6.11 | 645,846.0 | -2.18% |
| Jan, 2023 | $100.0 | $92.37 | $7.67 | 1,160,482.0 | +6.74% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):