UK markets open in 2 hours 49 minutes

iShares Dow Jones US ETF (IYY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.23-0.36 (-0.29%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024122.49124.08122.06122.23122.2317,900
30 Apr 2024124.09124.38122.56122.59122.5919,500
29 Apr 2024124.66124.70123.95124.54124.549,500
26 Apr 2024123.83124.49123.83124.19124.1913,900
25 Apr 2024121.85123.18121.71122.90122.9014,100
24 Apr 2024123.75123.92122.95123.49123.4918,500
23 Apr 2024122.55123.64122.55123.50123.5015,000
22 Apr 2024121.58122.59120.99121.97121.9718,600
19 Apr 2024121.79121.97120.56120.85120.8524,800
18 Apr 2024122.41122.98121.73121.95121.9529,200
17 Apr 2024123.35123.45121.95122.13122.1347,700
16 Apr 2024123.25123.46122.57122.92122.9224,500
15 Apr 2024125.52125.74122.98123.15123.1541,700
12 Apr 2024125.64125.91124.40124.72124.7221,100
11 Apr 2024126.20126.85125.34126.55126.5522,300
10 Apr 2024125.33126.04125.28125.75125.7533,700
09 Apr 2024127.23127.33125.87127.00127.0028,200
08 Apr 2024126.94127.16126.77126.88126.8816,600
05 Apr 2024125.84127.23125.56126.78126.7817,700
04 Apr 2024128.08128.10125.49125.50125.5022,200
03 Apr 2024126.41127.37126.41127.04127.0424,900
02 Apr 2024126.59126.90126.29126.84126.8448,200
01 Apr 2024128.14128.28127.49127.71127.71148,900
28 Mar 2024128.01128.29128.00128.09128.0924,200
27 Mar 2024127.69128.04127.15128.04128.0417,900
26 Mar 2024127.58127.58126.82126.91126.9146,200
25 Mar 2024127.04127.41127.04127.17127.1731,500
22 Mar 2024127.79127.79127.35127.52127.5214,600
21 Mar 2024128.12128.16127.75127.75127.7530,200
21 Mar 20240.33 Dividend
20 Mar 2024126.32127.60126.21127.59127.2622,300
19 Mar 2024125.21126.34125.20126.25125.9219,200
18 Mar 2024125.78126.14125.58125.59125.2726,100
15 Mar 2024125.12125.37124.66124.86124.5424,600
14 Mar 2024126.43126.43125.03125.72125.3922,700
13 Mar 2024126.50126.50125.90126.18125.8521,000
12 Mar 2024125.57126.46125.10126.36126.0322,500
11 Mar 2024124.80125.14124.58125.05124.7318,400
08 Mar 2024126.35126.83125.12125.25124.9333,200
07 Mar 2024125.56126.10125.54126.03125.7026,300
06 Mar 2024124.98125.22124.42124.73124.4135,500
05 Mar 2024124.92124.92123.50124.05123.7327,900
04 Mar 2024125.33125.74125.26125.28124.9626,900
01 Mar 2024124.41125.46124.39125.44125.1232,500
29 Feb 2024124.33124.63123.56124.23123.9135,700
28 Feb 2024123.70123.90123.56123.79123.4720,800
27 Feb 2024123.94123.98123.54123.97123.6516,000
26 Feb 2024124.28124.28123.68123.68123.36105,000
23 Feb 2024124.32124.52123.87124.10123.7821,800
22 Feb 2024123.12124.09122.90123.92123.6034,200
21 Feb 2024120.99121.44120.67121.40121.0927,900
20 Feb 2024121.70121.70120.87121.37121.0626,500
16 Feb 2024122.64122.99122.11122.14121.8233,000
15 Feb 2024122.18122.80122.11122.78122.4627,200
14 Feb 2024121.56122.02120.95121.98121.6630,000
13 Feb 2024120.69121.16119.89120.65120.3436,900
12 Feb 2024122.38123.07122.37122.42122.1045,000
09 Feb 2024121.92122.55121.92122.49122.1721,900
08 Feb 2024121.44121.77121.44121.74121.4318,000
07 Feb 2024121.05121.64121.00121.54121.2316,300
06 Feb 2024120.39120.54120.10120.54120.2323,900
05 Feb 2024120.60120.60119.58120.20119.8928,200
02 Feb 2024119.58121.00119.50120.64120.3326,200
01 Feb 2024118.44119.44118.22119.44119.1316,100
31 Jan 2024119.34119.51117.97118.01117.7020,400
30 Jan 2024120.03120.09119.83119.97119.6619,900
29 Jan 2024119.20120.07119.00120.04119.7343,200
26 Jan 2024119.09119.44118.87119.05118.7430,100
25 Jan 2024119.16119.25118.62119.11118.8023,500
24 Jan 2024119.19119.41118.47118.51118.2035,400
23 Jan 2024118.28118.55118.09118.50118.1926,700
22 Jan 2024118.39118.61118.08118.22117.9128,300
19 Jan 2024116.58117.87116.49117.79117.4935,100
18 Jan 2024115.86116.42115.39116.39116.0980,600
17 Jan 2024115.28115.48114.89115.35115.0523,900
16 Jan 2024116.25116.43115.67116.06115.7666,600
12 Jan 2024116.81117.05116.26116.50116.2026,600
11 Jan 2024116.80116.81115.48116.53116.2320,700
10 Jan 2024115.94116.73115.90116.59116.2927,900
09 Jan 2024115.50116.15115.32115.92115.6218,000
08 Jan 2024114.65116.16114.61116.11115.8126,900
05 Jan 2024114.33115.06114.17114.47114.1722,000
04 Jan 2024114.43115.13114.26114.26113.9618,300
03 Jan 2024115.03115.21114.53114.61114.31107,800
02 Jan 2024115.79115.95115.18115.63115.3371,800
29 Dec 2023116.88116.93116.07116.53116.2326,300
28 Dec 2023116.91117.05116.82116.88116.5823,900
27 Dec 2023116.70116.89116.48116.81116.5133,600
26 Dec 2023116.14116.81116.14116.62116.3225,700
22 Dec 2023116.14116.49115.64116.12115.8221,100
21 Dec 2023115.36115.90114.92115.90115.6022,100
20 Dec 2023116.18116.60114.61114.61114.3135,300
20 Dec 20230.462 Dividend
19 Dec 2023116.35116.88116.29116.88116.1221,800
18 Dec 2023115.88116.29115.83116.10115.3438,300
15 Dec 2023115.49115.76115.23115.50114.7549,300
14 Dec 2023115.78116.09115.00115.68114.9241,000
13 Dec 2023113.43115.17113.41115.04114.2951,300
12 Dec 2023112.90113.43112.64113.39112.6521,100
11 Dec 2023112.37112.98112.37112.95112.2168,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...