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
2021-12-31 118.13 118.32 117.84 117.85 0.0M
2021-12-30 118.53 118.90 118.16 118.16 0.0M
2021-12-29 118.40 118.64 118.12 118.44 0.0M
2021-12-28 118.54 118.85 118.18 118.26 0.1M
2021-12-27 117.24 118.54 117.24 118.54 0.0M
2021-12-23 116.61 117.37 116.61 117.01 0.1M
2021-12-22 115.13 116.27 115.07 116.23 0.1M
2021-12-21 113.96 115.12 113.48 115.11 0.1M
2021-12-20 112.73 113.02 112.04 112.97 0.1M
2021-12-17 114.57 115.33 113.63 114.31 0.1M
2021-12-16 116.90 116.90 114.78 115.24 0.4M
2021-12-15 114.50 116.38 113.83 116.32 0.0M
2021-12-14 114.36 115.06 113.83 114.49 0.1M
2021-12-13 116.41 116.41 115.36 115.43 0.0M
2021-12-10 116.61 116.93 115.98 116.88 0.0M
2021-12-09 116.73 116.78 115.93 115.94 0.0M
2021-12-08 116.75 117.07 116.29 116.99 0.0M
2021-12-07 115.61 116.70 115.61 116.54 0.0M
2021-12-06 113.37 114.49 112.66 114.09 0.0M
2021-12-03 114.39 114.45 111.71 112.67 0.1M
2021-12-02 112.35 114.19 112.35 113.85 0.1M
2021-12-01 115.22 115.81 112.08 112.13 0.1M
2021-11-30 115.29 115.80 113.65 113.82 0.1M
2021-11-29 115.98 116.53 115.32 116.06 0.0M
2021-11-26 115.56 115.89 114.51 114.79 0.1M
2021-11-24 116.39 117.31 116.11 117.27 0.0M
2021-11-23 116.85 117.23 116.06 116.98 0.1M
2021-11-22 117.99 118.49 116.91 116.91 0.1M
2021-11-19 117.71 117.91 117.41 117.54 0.1M
2021-11-18 117.84 117.85 117.04 117.70 0.0M
2021-11-17 117.86 117.86 117.41 117.47 0.0M
2021-11-16 117.40 118.15 117.40 117.87 0.0M
2021-11-15 117.83 117.83 117.22 117.35 0.0M
2021-11-12 116.77 117.44 116.66 117.40 0.0M
2021-11-11 116.94 116.94 116.48 116.51 0.0M
2021-11-10 117.18 117.42 116.00 116.40 0.0M
2021-11-09 118.05 118.05 117.11 117.44 0.0M
2021-11-08 118.06 118.10 117.74 117.83 0.0M
2021-11-05 117.84 118.23 117.33 117.67 0.0M
2021-11-04 116.99 117.40 116.84 117.23 0.1M
2021-11-03 115.97 116.80 115.83 116.73 0.0M
2021-11-02 115.75 116.03 115.72 115.96 0.0M
2021-11-01 115.66 115.66 115.09 115.60 0.1M
2021-10-29 114.35 115.33 114.35 115.22 0.1M
2021-10-28 114.32 115.06 114.32 115.06 0.0M
2021-10-27 114.93 114.93 113.90 113.93 0.1M
2021-10-26 115.11 115.33 114.52 114.69 0.0M
2021-10-25 114.34 114.70 113.80 114.52 0.0M
2021-10-22 114.06 114.32 113.53 113.99 0.0M
2021-10-21 113.71 114.22 113.63 114.22 0.0M
2021-10-20 113.68 113.89 113.49 113.77 0.0M
2021-10-19 113.00 113.43 112.99 113.36 0.0M
2021-10-18 111.64 112.64 111.64 112.59 0.0M
2021-10-15 112.06 112.32 111.89 112.21 0.0M
2021-10-14 110.66 111.49 110.63 111.49 0.1M
2021-10-13 109.35 109.74 108.81 109.56 0.0M
2021-10-12 109.57 109.57 108.90 109.14 0.0M
2021-10-11 109.74 110.53 109.21 109.21 0.0M
2021-10-08 110.47 110.47 109.93 109.97 0.0M
2021-10-07 110.15 110.95 110.15 110.27 0.0M
2021-10-06 107.78 109.29 107.64 109.29 0.1M
2021-10-05 108.10 109.33 107.84 108.79 0.0M
2021-10-04 108.77 108.95 107.17 107.69 0.1M
2021-10-01 108.30 109.52 107.45 109.17 0.0M
2021-09-30 109.53 109.71 107.87 107.87 0.1M
2021-09-29 109.36 109.76 109.03 109.10 0.1M
2021-09-28 110.71 110.71 108.86 109.04 0.1M
2021-09-27 111.42 111.57 111.15 111.28 0.0M
2021-09-24 111.09 111.74 111.09 111.64 0.0M
2021-09-23 110.97 112.21 110.97 111.86 0.0M
2021-09-22 109.99 111.05 109.89 110.52 0.0M
2021-09-21 110.11 110.19 109.21 109.47 0.1M
2021-09-20 109.63 109.99 108.19 109.50 0.1M
2021-09-17 112.19 112.19 111.31 111.44 0.0M
2021-09-16 112.41 112.51 111.59 112.34 0.0M
2021-09-15 111.60 112.60 111.60 112.41 0.0M
2021-09-14 112.58 112.58 111.32 111.50 0.0M
2021-09-13 112.63 112.70 111.59 112.11 0.0M
2021-09-10 113.33 113.45 111.90 111.94 0.0M
2021-09-09 113.14 113.68 112.76 112.76 0.0M
2021-09-08 113.35 113.41 112.82 113.22 0.0M
2021-09-07 113.86 113.86 113.31 113.47 0.0M
2021-09-03 113.83 114.05 113.74 113.98 0.0M
2021-09-02 113.91 114.09 113.70 113.91 0.0M
2021-09-01 113.75 113.92 113.52 113.58 0.0M
2021-08-31 113.74 113.74 113.35 113.52 0.0M
2021-08-30 113.47 113.89 113.37 113.70 0.0M
2021-08-27 112.52 113.31 112.47 113.23 0.0M
2021-08-26 112.75 112.80 112.14 112.14 0.0M
2021-08-25 112.69 112.94 112.56 112.85 0.0M
2021-08-24 112.50 112.68 112.46 112.53 0.0M
2021-08-23 111.59 112.44 111.59 112.21 0.0M
2021-08-20 110.45 111.27 110.45 111.23 0.0M
2021-08-19 109.50 110.58 109.27 110.25 0.0M
2021-08-18 111.11 111.51 110.22 110.22 0.0M
2021-08-17 111.58 111.58 110.60 111.40 0.0M
2021-08-16 111.58 112.18 111.22 112.18 0.0M
2021-08-13 112.00 112.03 111.89 112.01 0.0M
2021-08-12 111.61 111.91 111.34 111.89 0.0M
2021-08-11 111.56 111.57 111.22 111.53 0.0M
2021-08-10 111.34 111.52 111.21 111.30 0.1M
2021-08-09 111.30 111.43 110.99 111.27 0.0M
2021-08-06 111.38 111.49 111.21 111.29 0.0M
2021-08-05 110.73 111.24 110.73 111.19 0.0M
2021-08-04 110.69 110.82 110.48 110.55 0.0M
2021-08-03 110.42 110.96 109.94 110.93 0.0M
2021-08-02 110.83 110.93 110.09 110.15 0.0M
2021-07-30 110.25 110.74 110.19 110.29 0.0M
2021-07-29 110.82 111.24 110.82 110.94 0.0M
2021-07-28 110.49 110.82 110.24 110.49 0.0M
2021-07-27 110.60 110.60 109.68 110.39 0.0M
2021-07-26 110.64 110.91 110.59 110.87 0.0M
2021-07-23 110.14 110.77 109.92 110.74 0.0M
2021-07-22 109.46 109.62 109.25 109.59 0.1M
2021-07-21 108.83 109.39 108.81 109.37 0.0M
2021-07-20 107.17 108.80 106.87 108.48 0.0M
2021-07-19 106.89 107.07 106.08 106.77 0.1M
2021-07-16 109.40 109.40 108.20 108.29 0.0M
2021-07-15 109.18 109.31 108.57 109.12 0.0M
2021-07-14 109.81 110.10 109.20 109.40 0.0M
2021-07-13 109.75 110.07 109.41 109.45 0.0M
2021-07-12 109.68 110.03 109.62 109.96 0.0M
2021-07-09 108.82 109.71 108.82 109.68 0.0M
2021-07-08 107.79 108.62 107.61 108.36 0.0M
2021-07-07 109.29 109.41 108.91 109.31 0.0M
2021-07-06 109.27 109.27 108.39 109.06 0.0M
2021-07-02 108.74 109.29 108.73 109.24 0.0M
2021-07-01 108.05 108.47 108.05 108.45 0.0M
2021-06-30 107.79 108.05 107.79 107.97 0.1M
2021-06-29 108.07 108.10 107.77 107.91 0.0M
2021-06-28 107.90 107.90 107.47 107.86 0.1M
2021-06-25 107.57 107.72 107.36 107.62 0.0M
2021-06-24 107.21 107.34 107.16 107.23 0.0M
2021-06-23 106.74 106.93 106.56 106.60 0.0M
2021-06-22 106.09 106.85 105.95 106.65 0.0M
2021-06-21 105.08 106.11 104.85 106.09 0.0M
2021-06-18 104.97 105.28 104.57 104.64 0.0M
2021-06-17 105.89 106.17 105.26 105.92 0.1M
2021-06-16 106.67 106.67 105.51 105.96 0.0M
2021-06-15 106.92 106.92 106.30 106.47 0.0M
2021-06-14 106.71 106.78 106.33 106.76 0.0M
2021-06-11 106.48 106.58 106.21 106.58 0.0M
2021-06-10 106.33 106.54 105.91 106.34 0.0M
2021-06-09 106.43 106.46 106.01 106.01 0.0M
2021-06-08 106.34 106.38 105.73 106.23 0.0M
2021-06-07 106.16 106.20 105.95 106.20 0.1M
2021-06-04 105.80 106.24 105.78 106.16 0.0M
2021-06-03 105.12 105.49 104.74 105.25 0.0M
2021-06-02 105.59 105.89 105.53 105.69 0.0M
2021-06-01 106.30 106.31 105.46 105.54 0.0M
2021-05-28 105.94 105.95 105.61 105.61 0.0M
2021-05-27 105.61 105.72 105.42 105.58 0.0M
2021-05-26 105.30 105.44 105.04 105.32 0.0M
2021-05-25 105.59 105.65 104.92 105.03 0.0M
2021-05-24 104.80 105.54 104.80 105.29 0.0M
2021-05-21 104.83 105.06 104.19 104.25 0.0M
2021-05-20 103.29 104.44 103.29 104.23 0.0M
2021-05-19 102.07 103.15 101.76 103.12 0.0M
2021-05-18 104.40 104.48 103.41 103.47 0.0M
2021-05-17 104.05 104.24 103.69 104.24 0.0M
2021-05-14 103.67 104.73 103.67 104.56 0.1M
2021-05-13 102.14 103.35 102.14 102.90 0.1M
2021-05-12 103.14 103.53 101.58 101.71 0.1M
2021-05-11 103.49 104.22 103.00 104.06 0.1M
2021-05-10 106.05 106.11 104.83 104.83 0.1M
2021-05-07 105.51 106.14 105.51 106.01 0.0M
2021-05-06 104.50 105.15 103.87 105.08 0.1M
2021-05-05 104.98 105.03 104.33 104.47 0.0M
2021-05-04 104.70 104.81 103.59 104.51 0.1M
2021-05-03 105.81 105.81 105.28 105.35 0.0M
2021-04-30 105.32 105.56 105.00 105.16 0.1M
2021-04-29 106.30 106.30 105.07 105.91 0.0M
2021-04-28 105.66 105.79 105.35 105.45 0.0M
2021-04-27 105.64 105.68 105.23 105.50 0.1M
2021-04-26 105.46 105.65 105.39 105.44 0.0M
2021-04-23 104.19 105.49 104.15 105.21 0.0M
2021-04-22 104.77 105.11 103.70 104.00 0.1M
2021-04-21 103.56 104.86 103.56 104.79 0.0M
2021-04-20 104.38 104.50 103.38 103.80 0.1M
2021-04-19 105.11 105.11 104.31 104.61 0.1M
2021-04-16 105.27 105.35 104.84 105.19 0.2M
2021-04-15 104.48 104.97 104.38 104.92 0.1M
2021-04-14 104.22 104.46 103.66 103.72 0.0M
2021-04-13 103.83 104.28 103.75 104.14 0.0M
2021-04-12 103.61 103.78 103.35 103.77 0.0M
2021-04-09 103.01 103.67 102.91 103.64 0.1M
2021-04-08 102.81 102.98 102.54 102.98 0.1M
2021-04-07 102.40 102.58 102.22 102.43 0.0M
2021-04-06 102.31 102.66 102.18 102.38 0.0M
2021-04-05 101.57 102.44 101.57 102.38 0.2M
2021-04-01 100.45 101.05 100.45 101.05 0.1M
2021-03-31 99.74 100.33 99.67 99.86 0.0M
2021-03-30 99.15 99.53 98.86 99.31 0.0M
2021-03-29 99.45 99.76 98.86 99.46 0.1M
2021-03-26 98.45 99.71 98.30 99.71 0.0M
2021-03-25 97.15 98.34 96.66 98.18 0.0M
2021-03-24 98.98 99.32 97.87 97.87 0.0M
2021-03-23 99.35 99.56 98.39 98.55 0.0M
2021-03-22 98.87 99.88 98.87 99.49 0.1M
2021-03-19 99.02 99.26 98.16 98.87 0.0M
2021-03-18 99.88 100.26 98.73 98.83 0.0M
2021-03-17 99.78 100.73 99.44 100.44 0.0M
2021-03-16 100.67 100.70 99.87 100.21 0.0M
2021-03-15 99.94 100.43 99.30 100.40 0.1M
2021-03-12 98.96 99.72 98.91 99.69 0.1M
2021-03-11 99.19 99.92 98.96 99.55 0.0M
2021-03-10 98.54 98.74 98.10 98.35 0.0M
2021-03-09 97.55 98.37 97.34 97.78 0.0M
2021-03-08 96.96 97.71 96.18 96.24 0.3M
2021-03-05 96.20 96.99 93.93 96.80 0.0M
2021-03-04 96.23 96.94 93.88 94.99 0.1M
2021-03-03 97.89 98.02 96.51 96.51 0.0M
2021-03-02 99.07 99.07 97.91 97.91 0.1M
2021-03-01 97.94 99.04 97.78 98.81 0.0M
2021-02-26 97.36 97.59 95.89 96.45 0.1M
2021-02-25 99.15 99.36 96.42 96.83 0.1M
2021-02-24 98.17 99.41 97.70 99.41 0.0M
2021-02-23 97.54 98.59 96.34 98.33 0.0M
2021-02-22 98.52 98.93 98.23 98.23 0.0M
2021-02-19 99.52 99.69 99.10 99.10 0.0M
2021-02-18 98.87 99.36 98.41 99.10 0.0M
2021-02-17 99.20 99.65 98.91 99.64 0.0M
2021-02-16 100.07 100.25 99.49 99.77 0.0M
2021-02-12 99.00 99.83 99.00 99.83 0.0M
2021-02-11 99.49 99.57 98.73 99.31 0.0M
2021-02-10 99.67 99.67 98.46 99.00 0.1M
2021-02-09 98.84 99.27 98.81 99.08 0.1M
2021-02-08 98.89 99.02 98.61 99.02 0.1M
2021-02-05 98.34 98.56 98.13 98.29 0.0M
2021-02-04 97.03 97.82 97.03 97.82 0.0M
2021-02-03 96.95 97.15 96.36 96.76 0.0M
2021-02-02 95.95 97.00 95.95 96.59 0.1M
2021-02-01 94.67 95.47 94.16 95.33 0.0M
2021-01-29 95.07 95.16 93.17 93.70 0.1M
2021-01-28 94.93 96.41 94.93 95.40 0.2M
2021-01-27 96.10 96.10 93.99 94.57 0.1M
2021-01-26 97.45 97.71 96.93 96.93 0.0M
2021-01-25 97.18 97.49 95.89 97.28 0.0M
2021-01-22 96.80 97.20 96.72 96.98 0.0M
2021-01-21 97.55 97.55 97.07 97.29 0.0M
2021-01-20 96.59 97.46 96.56 97.29 0.1M
2021-01-19 95.74 96.11 95.57 96.03 0.2M
2021-01-15 95.32 95.64 94.67 95.16 0.0M
2021-01-14 96.44 96.60 95.84 95.96 0.0M
2021-01-13 96.03 96.44 95.80 96.15 0.0M
2021-01-12 95.86 96.15 95.39 95.99 0.0M
2021-01-11 95.44 96.24 95.43 95.80 0.0M
2021-01-08 96.37 96.41 95.35 96.40 0.0M
2021-01-07 95.07 96.04 95.07 95.93 0.1M
2021-01-06 93.21 95.21 93.21 94.37 0.1M
2021-01-05 92.78 93.96 92.78 93.74 0.1M
2021-01-04 94.69 94.71 92.09 93.02 0.1M