iShares Dow Jones U.S. ETF (IYY) Chart & Stock Price History

$129.25
+0.04 (+0.03%)
(As of 02:08 PM ET)

iShares Dow Jones U.S. ETF Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
+6.95%
3 Month
Performance
+6.49%
6 Month
Performance
+16.83%
Year-To-Date
Performance
+10.92%
1 Year
Performance
+26.82%
Receive IYY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Dow Jones U.S. ETF and its competitors with MarketBeat's FREE daily newsletter

IYY Stock Chart for Monday, May, 20, 2024

iShares Dow Jones U.S. ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$129.01$129.21
+0.16%
$129.23$128.8711,693 shs$1.93 billion
05/16/2024$129.40$129.01
-0.30%
$129.71$129.0116,655 shs$1.92 billion
05/15/2024$127.82$129.40
+1.24%
$129.43$128.3718,074 shs$1.93 billion
05/14/2024$127.18$127.82
+0.50%
$127.91$127.1722,450 shs$1.90 billion
05/13/2024$127.15$127.18
+0.02%
$127.74$127.0313,047 shs$1.89 billion
05/10/2024$126.95$127.15
+0.16%
$127.53$126.9623,787 shs$1.89 billion
05/09/2024$126.27$126.95
+0.54%
$127.01$126.1112,542 shs$1.89 billion
05/08/2024$126.35$126.27
-0.06%
$126.38$125.8013,958 shs$1.88 billion
05/07/2024$126.20$126.35
+0.12%
$126.61$126.1913,917 shs$1.88 billion
05/06/2024$124.89$126.20
+1.05%
$126.20$125.4019,138 shs$1.88 billion
05/03/2024$123.40$124.89
+1.21%
$125.15$124.3114,124 shs$1.86 billion
05/02/2024$122.23$123.40
+0.96%
$123.47$122.0313,192 shs$1.84 billion
05/01/2024$122.59$122.23
-0.29%
$124.08$122.0617,870 shs$1.82 billion
04/30/2024$124.54$122.59
-1.56%
$124.38$122.5619,544 shs$1.83 billion
04/29/2024$124.19$124.54
+0.28%
$124.70$123.959,438 shs$1.86 billion
04/26/2024$122.90$124.19
+1.05%
$124.49$123.8313,925 shs$1.85 billion
04/25/2024$123.49$122.90
-0.48%
$123.18$121.7114,058 shs$1.83 billion
04/24/2024$123.50$123.49
-0.01%
$123.92$122.9518,482 shs$1.84 billion
04/23/2024$121.96$123.50
+1.26%
$123.64$122.5514,956 shs$1.84 billion
04/22/2024$120.85$121.96
+0.92%
$122.59$120.9918,613 shs$1.82 billion
04/19/2024$121.90$120.85
-0.86%
$121.97$120.5624,785 shs$1.80 billion
04/18/2024$122.13$121.90
-0.19%
$122.98$121.7629,154 shs$1.82 billion
04/17/2024$122.92$122.13
-0.64%
$123.45$121.9547,688 shs$1.82 billion
04/16/2024$123.22$122.92
-0.24%
$123.46$122.5724,482 shs$1.83 billion
04/15/2024$124.72$123.22
-1.20%
$125.74$123.0341,697 shs$1.84 billion
04/12/2024$126.55$124.72
-1.45%
$125.91$124.4021,050 shs$1.86 billion
04/11/2024$125.75$126.55
+0.64%
$126.85$125.3422,278 shs$1.89 billion
04/10/2024$127.00$125.75
-0.98%
$126.04$125.2833,691 shs$1.87 billion
04/09/2024$126.88$127.00
+0.09%
$127.33$125.8728,229 shs$1.95 billion
04/08/2024$126.78$126.88
+0.08%
$127.16$126.7716,569 shs$1.95 billion
04/05/2024$125.47$126.78
+1.04%
$127.23$125.5617,655 shs$1.95 billion
04/04/2024$127.03$125.47
-1.23%
$128.10$125.4722,245 shs$1.93 billion
04/03/2024$126.84$127.03
+0.15%
$127.37$126.7524,894 shs$1.95 billion
04/02/2024$127.78$126.84
-0.74%
$126.90$126.2948,183 shs$1.95 billion
04/01/2024$128.09$127.78
-0.24%
$128.28$127.49148,889 shs$1.96 billion
03/29/2024$128.25$128.09
-0.12%
$128.29$128.0024,161 shs$1.97 billion
03/28/2024$128.04$128.25
+0.16%
$128.29$128.0024,161 shs$1.97 billion
03/27/2024$126.84$128.04
+0.95%
$128.04$127.1517,875 shs$1.97 billion
03/26/2024$127.17$126.84
-0.26%
$127.56$126.8346,177 shs$1.95 billion
03/25/2024$127.52$127.17
-0.27%
$127.41$127.0431,532 shs$1.95 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$127.75$127.46
-0.23%
$127.79$127.3514,545 shs$1.96 billion
03/21/2024$127.59$127.75
+0.13%
$128.16$127.7529,900 shs$1.96 billion
03/20/2024$126.25$127.59
+1.06%
$127.60$126.2122,131 shs$1.96 billion
03/19/2024$125.60$126.25
+0.52%
$126.34$125.2019,202 shs$1.94 billion
03/18/2024$124.86$125.60
+0.59%
$126.14$125.6026,110 shs$1.93 billion
03/15/2024$125.72$124.86
-0.68%
$125.37$124.6624,599 shs$1.92 billion
03/14/2024$126.18$125.72
-0.36%
$126.43$125.0322,724 shs$1.93 billion
03/13/2024$126.36$126.18
-0.14%
$126.50$125.9021,020 shs$1.94 billion
03/12/2024$124.90$126.36
+1.17%
$126.46$125.1022,388 shs$1.94 billion
03/11/2024$125.25$124.90
-0.28%
$125.14$124.5818,418 shs$1.92 billion
03/08/2024$126.03$125.25
-0.62%
$126.83$125.1233,208 shs$1.92 billion
03/07/2024$124.75$126.03
+1.03%
$126.10$125.5426,264 shs$1.93 billion
03/06/2024$123.99$124.75
+0.61%
$125.22$124.4235,463 shs$1.91 billion
03/05/2024$125.28$123.99
-1.03%
$124.81$123.5027,872 shs$1.90 billion
03/04/2024$125.44$125.28
-0.13%
$125.74$125.2626,912 shs$1.92 billion
03/01/2024$124.23$125.44
+0.97%
$125.46$124.3932,497 shs$1.93 billion
02/29/2024$123.79$124.23
+0.36%
$124.63$123.5635,521 shs$1.91 billion
02/28/2024$123.97$123.79
-0.15%
$123.90$123.5620,715 shs$1.90 billion
02/27/2024$123.68$123.97
+0.23%
$123.98$123.5415,972 shs$1.90 billion
02/26/2024$124.10$123.68
-0.34%
$124.28$123.68104,965 shs$1.90 billion
02/23/2024$123.92$124.10
+0.15%
$124.52$123.8721,811 shs$1.90 billion
02/22/2024$121.40$123.92
+2.08%
$124.09$122.9034,156 shs$1.90 billion
02/21/2024$121.37$121.40
+0.02%
$121.44$120.6727,756 shs$1.86 billion
02/20/2024$122.14$121.37
-0.63%
$121.70$120.8726,528 shs$1.86 billion
02/19/2024$122.14$122.14$122.99$122.1133,000 shs$1.87 billion

This page (NYSEARCA:IYY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners