iShares Dow Jones U.S. ETF

IYY
🏛️ usa →
161.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 160.80 161.48 160.54 161.44 0.0M
2025-09-25 160.43 160.86 159.96 160.47 0.0M
2025-09-24 162.34 162.34 161.00 161.33 0.0M
2025-09-23 162.90 162.91 161.69 161.92 0.0M
2025-09-22 161.82 162.92 161.82 162.82 0.0M
2025-09-19 162.04 162.26 161.31 162.08 0.0M
2025-09-18 161.35 161.94 160.97 161.39 0.0M
2025-09-17 160.87 161.20 159.60 160.50 0.0M
2025-09-16 160.97 160.97 160.52 160.64 0.0M
2025-09-15 160.95 161.37 160.95 161.29 0.0M
2025-09-12 160.77 160.85 160.50 160.50 0.0M
2025-09-11 159.69 160.81 159.67 160.66 0.0M
2025-09-10 159.72 159.87 158.96 159.35 0.0M
2025-09-09 158.74 158.93 158.18 158.89 0.0M
2025-09-08 158.41 158.70 158.25 158.60 0.0M
2025-09-05 159.18 159.37 157.35 158.19 0.0M
2025-09-04 157.30 158.54 157.16 158.54 0.0M
2025-09-03 157.02 157.28 156.42 157.16 0.0M
2025-09-02 155.69 156.48 155.11 156.48 0.0M
2025-08-29 158.19 158.19 157.12 157.49 0.0M
2025-08-28 158.02 158.57 157.83 158.44 0.0M
2025-08-27 157.30 158.07 157.30 157.88 0.0M
2025-08-26 156.72 157.55 156.72 157.55 0.0M
2025-08-25 157.19 157.48 156.82 156.82 0.0M
2025-08-22 155.50 157.85 155.50 157.57 0.0M
2025-08-21 155.26 155.56 154.72 155.04 0.0M
2025-08-20 156.02 156.02 154.43 155.57 0.0M
2025-08-19 156.81 157.10 155.79 155.97 0.0M
2025-08-18 156.89 156.99 156.70 156.93 0.0M
2025-08-15 157.56 157.56 156.83 156.86 0.0M
2025-08-14 156.74 157.39 156.74 157.31 0.0M
2025-08-13 157.24 157.54 156.87 157.45 0.0M
2025-08-12 155.89 156.79 155.57 156.79 0.0M
2025-08-11 155.30 155.68 154.71 154.99 0.0M
2025-08-08 154.62 155.44 154.62 155.28 0.0M
2025-08-07 155.23 155.50 153.50 154.28 0.0M
2025-08-06 153.62 154.44 153.34 154.31 0.0M
2025-08-05 154.20 154.34 152.99 153.32 0.0M
2025-08-04 152.79 153.98 152.79 153.98 0.0M
2025-08-01 152.68 152.68 151.09 151.74 0.0M
2025-07-31 156.10 156.17 154.16 154.37 0.0M
2025-07-30 155.38 155.65 154.29 154.84 0.0M
2025-07-29 155.81 155.87 154.89 155.08 0.0M
2025-07-28 155.73 155.76 155.22 155.47 0.0M
2025-07-25 155.10 155.61 155.00 155.48 0.0M
2025-07-24 154.99 155.15 154.76 154.76 0.0M
2025-07-23 154.10 154.76 153.88 154.76 0.0M
2025-07-22 153.61 153.72 153.06 153.56 0.0M
2025-07-21 153.44 154.18 153.39 153.39 0.0M
2025-07-18 153.78 153.78 152.97 153.28 0.0M
2025-07-17 152.56 153.47 152.56 153.31 0.0M
2025-07-16 152.27 152.45 150.90 152.41 0.0M
2025-07-15 153.33 153.33 151.93 151.93 0.0M
2025-07-14 151.98 152.67 151.94 152.50 0.0M
2025-07-11 152.13 152.55 151.90 152.25 0.0M
2025-07-10 152.52 153.13 152.18 152.84 0.0M
2025-07-09 152.12 152.56 151.90 152.48 0.0M
2025-07-08 151.83 151.92 151.45 151.56 0.0M
2025-07-07 152.31 152.39 151.29 151.67 0.0M
2025-07-03 152.13 152.85 152.12 152.69 0.0M
2025-07-02 150.57 151.51 150.57 151.46 0.1M
2025-07-01 150.43 151.03 150.20 150.75 0.2M
2025-06-30 150.53 151.00 150.18 150.87 0.1M
2025-06-27 149.48 150.38 149.38 150.02 0.0M
2025-06-26 148.67 149.27 148.52 149.24 0.0M
2025-06-25 148.39 148.47 147.92 148.03 0.0M
2025-06-24 147.55 148.32 147.30 148.19 0.0M
2025-06-23 145.07 146.47 144.49 146.47 0.0M
2025-06-20 146.05 146.31 144.82 145.12 0.0M
2025-06-18 145.67 146.25 145.36 145.44 0.0M
2025-06-17 146.00 146.24 145.30 145.37 0.0M
2025-06-16 146.12 146.94 146.12 146.59 0.0M
2025-06-13 145.76 146.71 145.21 145.50 0.0M
2025-06-12 146.21 147.17 146.21 147.14 0.0M
2025-06-11 147.48 147.64 146.41 146.69 0.0M
2025-06-10 146.41 147.12 146.39 147.12 0.0M
2025-06-09 146.37 146.68 146.17 146.33 0.0M
2025-06-06 146.16 146.65 145.72 146.25 0.0M
2025-06-05 145.69 146.14 144.39 144.67 0.0M
2025-06-04 145.74 145.84 145.38 145.43 0.0M
2025-06-03 144.48 145.58 144.32 145.41 0.0M
2025-06-02 143.40 144.45 142.72 144.40 0.0M
2025-05-30 143.44 144.08 142.35 143.68 0.0M
2025-05-29 144.71 144.71 143.07 143.85 0.0M
2025-05-28 144.17 144.17 143.30 143.37 0.0M
2025-05-27 142.99 144.14 142.58 144.10 0.1M
2025-05-23 140.22 141.74 140.22 141.18 0.0M
2025-05-22 142.05 143.00 141.87 142.07 0.0M
2025-05-21 143.58 144.39 141.97 142.05 0.0M
2025-05-20 144.74 144.89 144.00 144.57 0.0M
2025-05-19 143.37 145.20 143.18 145.06 0.0M
2025-05-16 144.27 145.01 143.90 145.01 0.0M
2025-05-15 142.99 144.08 142.79 144.06 0.0M
2025-05-14 143.41 143.60 143.06 143.40 0.0M
2025-05-13 142.49 143.71 142.32 143.26 0.0M
2025-05-12 142.00 142.24 140.98 142.24 0.0M
2025-05-09 138.31 138.43 137.33 137.68 0.0M
2025-05-08 137.89 139.09 137.06 137.75 0.1M
2025-05-07 136.57 137.29 135.94 136.86 0.0M
2025-05-06 136.06 137.02 135.89 136.18 0.0M
2025-05-05 137.01 138.01 136.97 137.36 0.0M
2025-05-02 137.60 138.38 137.05 138.15 0.0M
2025-05-01 136.38 137.40 135.96 135.96 0.0M
2025-04-30 133.23 135.24 131.93 134.99 0.0M
2025-04-29 133.76 135.28 133.76 135.06 0.0M
2025-04-28 134.43 134.75 133.04 134.26 0.0M
2025-04-25 133.09 134.18 132.75 134.17 0.0M
2025-04-24 130.75 133.36 130.44 133.15 0.0M
2025-04-23 131.63 132.56 130.10 130.42 0.1M
2025-04-22 126.42 128.65 126.34 128.26 0.1M
2025-04-21 126.94 126.94 123.77 125.11 0.0M
2025-04-17 128.43 129.21 127.81 128.18 0.0M
2025-04-16 129.18 130.09 126.76 127.95 0.0M
2025-04-15 131.00 131.79 130.55 130.77 0.0M
2025-04-14 132.34 132.34 129.88 130.91 0.0M
2025-04-11 127.25 130.22 126.70 129.88 0.0M
2025-04-10 129.48 129.48 124.47 127.59 0.1M
2025-04-09 119.78 132.65 119.78 132.06 0.1M
2025-04-08 127.05 127.66 119.01 120.90 0.1M
2025-04-07 118.75 126.81 116.99 122.72 0.1M
2025-04-04 127.20 127.61 122.89 123.03 0.1M
2025-04-03 132.55 133.45 130.64 130.68 0.1M
2025-04-02 135.17 138.11 135.17 137.62 0.0M
2025-04-01 135.61 136.95 135.22 136.58 0.1M
2025-03-31 133.77 136.21 133.13 136.10 0.0M
2025-03-28 137.64 137.73 135.16 135.40 0.0M
2025-03-27 138.27 139.02 137.71 138.04 0.0M
2025-03-26 140.16 140.44 138.28 138.71 0.0M
2025-03-25 140.39 140.45 139.98 140.35 0.0M
2025-03-24 139.08 140.22 139.08 140.02 0.0M
2025-03-21 136.38 137.53 136.21 137.45 0.0M
2025-03-20 136.84 138.61 136.84 137.53 0.0M
2025-03-19 136.60 138.12 136.52 137.72 0.0M
2025-03-18 137.07 137.10 135.88 136.17 0.0M
2025-03-17 136.92 138.68 136.92 138.04 0.0M
2025-03-14 135.35 137.07 135.32 136.97 0.0M
2025-03-13 135.85 135.85 133.63 134.05 0.0M
2025-03-12 136.82 136.95 135.02 136.05 0.0M
2025-03-11 135.97 136.69 134.30 135.30 0.1M
2025-03-10 138.06 138.39 135.00 136.20 0.2M
2025-03-07 139.03 140.37 137.64 140.15 0.0M
2025-03-06 140.13 141.13 138.83 139.33 0.0M
2025-03-05 140.56 142.47 139.97 142.10 0.0M
2025-03-04 141.09 142.43 139.30 140.51 0.1M
2025-03-03 145.35 145.73 141.39 142.13 0.0M
2025-02-28 142.55 144.85 142.13 144.82 0.0M
2025-02-27 145.64 145.69 142.56 142.63 0.0M
2025-02-26 145.34 146.11 144.41 144.88 0.0M
2025-02-25 145.50 145.68 143.77 144.74 0.0M
2025-02-24 146.76 146.99 145.48 145.59 0.0M
2025-02-21 149.08 149.08 146.25 146.26 0.0M
2025-02-20 149.62 149.62 148.30 149.00 0.0M
2025-02-19 149.36 149.87 149.01 149.75 0.0M
2025-02-18 149.40 149.54 148.89 149.54 0.0M
2025-02-14 149.17 149.45 148.97 149.12 0.0M
2025-02-13 147.83 149.14 147.72 149.06 0.1M
2025-02-12 146.62 147.80 146.62 147.60 0.0M
2025-02-11 147.37 148.18 147.37 148.03 0.0M
2025-02-10 148.00 148.14 147.62 148.03 0.0M
2025-02-07 148.63 148.85 147.04 147.15 0.0M
2025-02-06 148.54 148.54 147.54 148.41 0.0M
2025-02-05 147.17 147.96 146.68 147.95 0.0M
2025-02-04 146.42 147.47 146.42 147.26 0.5M
2025-02-03 144.87 146.91 144.50 146.35 0.2M
2025-01-31 148.88 149.30 147.29 147.44 0.0M
2025-01-30 147.97 148.54 147.20 148.16 0.0M
2025-01-29 147.84 147.84 146.69 147.32 0.0M
2025-01-28 147.07 148.13 146.23 147.89 0.0M
2025-01-27 145.44 146.76 145.44 146.59 0.0M
2025-01-24 149.36 149.40 148.58 148.78 0.0M
2025-01-23 148.37 149.18 148.20 149.14 0.0M
2025-01-22 148.36 148.80 148.30 148.46 0.0M
2025-01-21 147.05 147.67 146.82 147.55 0.0M
2025-01-17 146.37 146.72 145.96 146.25 0.0M
2025-01-16 145.26 145.41 144.63 144.85 0.0M
2025-01-15 144.61 145.24 144.26 144.97 0.0M
2025-01-14 142.77 142.94 141.56 142.37 0.0M
2025-01-13 140.69 142.18 140.54 142.07 0.0M
2025-01-10 143.20 143.20 141.42 141.91 0.0M
2025-01-08 143.94 144.22 142.97 144.01 0.0M
2025-01-07 145.87 145.90 143.56 143.84 0.0M
2025-01-06 145.72 146.53 145.21 145.49 0.1M
2025-01-03 143.63 144.69 143.33 144.65 0.1M
2025-01-02 143.84 144.26 141.91 142.68 0.0M