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
2022-12-30 92.92 93.46 92.50 93.45 0.1M
2022-12-29 92.72 93.89 92.72 93.68 0.1M
2022-12-28 93.13 93.53 91.95 91.99 0.0M
2022-12-27 93.44 93.51 92.72 93.11 0.1M
2022-12-23 92.75 93.50 92.54 93.49 0.1M
2022-12-22 93.57 93.57 91.63 93.01 0.0M
2022-12-21 93.66 94.65 93.55 94.35 0.0M
2022-12-20 92.54 93.32 92.35 92.94 0.1M
2022-12-19 93.88 93.88 92.44 92.87 0.0M
2022-12-16 94.00 94.32 93.18 93.82 0.0M
2022-12-15 95.99 96.00 94.47 94.79 0.1M
2022-12-14 97.89 98.63 96.48 97.37 0.0M
2022-12-13 99.84 99.96 97.19 97.90 0.0M
2022-12-12 96.33 97.54 96.14 97.54 0.1M
2022-12-09 96.43 97.12 96.06 96.08 0.0M
2022-12-08 96.49 97.07 96.17 96.83 0.0M
2022-12-07 95.90 96.56 95.84 96.07 0.1M
2022-12-06 97.66 97.66 95.65 96.22 0.0M
2022-12-05 98.87 98.91 97.40 97.71 0.0M
2022-12-02 98.33 99.82 98.33 99.54 0.0M
2022-12-01 99.89 100.27 99.06 99.65 0.0M
2022-11-30 96.80 99.71 96.27 99.71 0.0M
2022-11-29 96.91 97.03 96.29 96.66 0.0M
2022-11-28 97.54 97.93 96.60 96.84 0.0M
2022-11-25 98.26 98.52 98.26 98.29 0.0M
2022-11-23 97.72 98.49 97.67 98.33 0.1M
2022-11-22 96.89 97.78 96.56 97.72 0.0M
2022-11-21 96.56 96.69 96.04 96.42 0.1M
2022-11-18 97.18 97.18 96.22 96.84 0.0M
2022-11-17 95.61 96.52 95.49 96.48 0.0M
2022-11-16 97.29 97.33 96.73 96.87 0.0M
2022-11-15 98.43 98.56 97.01 97.74 0.1M
2022-11-14 97.18 98.04 96.76 96.77 0.0M
2022-11-11 96.85 97.89 96.57 97.72 0.0M
2022-11-10 94.71 96.76 94.52 96.63 0.1M
2022-11-09 92.89 93.07 91.37 91.47 0.2M
2022-11-08 93.23 94.27 92.48 93.49 0.1M
2022-11-07 92.40 93.04 91.96 92.94 0.0M
2022-11-04 92.36 92.70 90.68 92.09 0.0M
2022-11-03 90.87 91.55 90.37 90.97 0.1M
2022-11-02 94.13 95.17 91.87 91.87 0.1M
2022-11-01 95.55 95.56 94.02 94.31 0.0M
2022-10-31 94.71 95.15 94.48 94.62 0.0M
2022-10-28 93.16 95.35 93.16 95.30 0.1M
2022-10-27 93.91 94.37 92.98 93.17 0.0M
2022-10-26 93.44 94.87 93.44 93.59 0.0M
2022-10-25 92.54 94.26 92.54 94.24 0.1M
2022-10-24 91.99 92.83 91.22 92.54 0.1M
2022-10-21 89.34 91.68 89.27 91.56 0.0M
2022-10-20 90.17 91.19 89.29 89.52 0.1M
2022-10-19 90.47 90.96 89.60 90.19 0.1M
2022-10-18 91.88 92.01 90.15 90.96 0.1M
2022-10-17 89.11 90.15 89.11 89.82 0.1M
2022-10-14 90.27 90.70 87.46 87.55 0.1M
2022-10-13 85.84 90.02 85.43 89.68 0.1M
2022-10-12 87.75 88.08 87.49 87.49 0.0M
2022-10-11 87.94 89.00 87.27 87.75 0.1M
2022-10-10 89.27 89.27 87.78 88.36 0.2M
2022-10-07 90.54 90.54 88.61 89.06 0.0M
2022-10-06 92.12 92.87 91.59 91.66 0.0M
2022-10-05 91.69 93.05 91.08 92.45 0.0M
2022-10-04 91.40 92.77 91.40 92.72 0.0M
2022-10-03 88.59 90.29 88.24 89.87 0.0M
2022-09-30 88.70 89.68 87.60 87.70 0.0M
2022-09-29 89.83 89.83 88.13 88.83 0.0M
2022-09-28 89.17 91.12 88.92 90.77 0.1M
2022-09-27 90.05 90.26 88.35 88.92 0.1M
2022-09-26 89.61 90.57 88.84 89.10 0.1M
2022-09-23 91.02 91.03 89.33 90.44 0.1M
2022-09-22 93.00 93.00 91.96 92.07 0.0M
2022-09-21 95.07 95.53 93.03 93.06 0.0M
2022-09-20 95.04 95.13 94.08 94.61 0.0M
2022-09-19 94.19 95.76 94.19 95.73 0.0M
2022-09-16 94.82 95.14 94.34 95.12 0.0M
2022-09-15 96.54 97.36 95.64 95.97 0.0M
2022-09-14 96.98 97.14 96.19 96.92 0.0M
2022-09-13 98.73 99.00 96.34 96.56 0.0M
2022-09-12 100.61 101.14 100.43 100.96 0.0M
2022-09-09 98.98 100.09 98.98 99.90 0.0M
2022-09-08 96.85 98.32 96.79 98.27 0.0M
2022-09-07 95.70 97.70 95.70 97.53 0.0M
2022-09-06 96.39 96.47 95.25 95.78 0.0M
2022-09-02 98.19 98.35 95.73 96.15 0.0M
2022-09-01 96.37 97.20 95.61 97.11 0.0M
2022-08-31 98.25 98.50 97.03 97.03 0.0M
2022-08-30 99.20 99.20 97.22 97.72 0.1M
2022-08-29 98.81 99.55 98.50 98.85 0.0M
2022-08-26 103.03 103.03 99.53 99.56 0.0M
2022-08-25 101.95 102.96 101.68 102.96 0.0M
2022-08-24 101.00 101.86 100.95 101.54 0.0M
2022-08-23 101.30 101.90 101.02 101.13 0.1M
2022-08-22 102.23 102.23 101.15 101.40 0.5M
2022-08-19 104.38 104.38 103.32 103.54 0.0M
2022-08-18 104.82 105.18 104.53 105.00 0.0M
2022-08-17 104.63 105.37 104.23 104.69 0.0M
2022-08-16 105.09 106.05 104.83 105.61 0.1M
2022-08-15 104.48 105.54 104.48 105.44 0.0M
2022-08-12 103.83 104.97 103.70 104.96 0.0M
2022-08-11 104.02 104.54 103.09 103.27 0.0M
2022-08-10 102.95 103.28 102.40 103.24 0.0M
2022-08-09 101.31 101.31 100.69 100.99 0.1M
2022-08-08 101.86 102.60 101.39 101.57 0.0M
2022-08-05 100.51 101.68 100.51 101.51 0.0M
2022-08-04 101.70 101.83 101.29 101.64 0.0M
2022-08-03 100.74 101.97 100.74 101.73 0.0M
2022-08-02 100.29 101.31 99.80 100.13 0.0M
2022-08-01 100.32 101.27 100.15 100.73 0.0M
2022-07-29 99.89 101.15 99.70 100.94 0.0M
2022-07-28 98.49 99.58 97.70 99.49 0.0M
2022-07-27 96.64 98.61 96.64 98.30 0.0M
2022-07-26 96.43 96.43 95.58 95.81 0.0M
2022-07-25 97.09 97.15 96.45 96.94 0.0M
2022-07-22 97.85 98.15 96.51 96.85 0.0M
2022-07-21 96.82 97.86 96.24 97.82 0.0M
2022-07-20 96.21 97.22 95.98 96.89 0.1M
2022-07-19 94.60 96.24 94.60 96.17 0.0M
2022-07-18 95.05 95.24 93.30 93.56 0.1M
2022-07-15 93.50 94.28 93.06 94.25 0.0M
2022-07-14 91.60 92.57 90.97 92.47 0.0M
2022-07-13 92.05 93.48 92.00 92.90 0.1M
2022-07-12 94.00 94.30 92.94 93.33 0.0M
2022-07-11 94.69 94.72 93.98 94.09 0.0M
2022-07-08 94.97 95.82 94.60 95.34 0.1M
2022-07-07 94.38 95.52 94.38 95.38 0.1M
2022-07-06 93.84 94.36 93.02 93.87 0.0M
2022-07-05 92.12 93.64 91.34 93.64 0.0M
2022-07-01 92.12 93.47 91.65 93.33 0.1M
2022-06-30 92.07 93.19 91.21 92.35 0.1M
2022-06-29 93.35 93.58 92.77 93.15 0.0M
2022-06-28 95.82 96.30 93.32 93.34 0.0M
2022-06-27 95.95 95.95 94.98 95.27 0.1M
2022-06-24 93.44 95.62 93.44 95.56 0.0M
2022-06-23 92.17 92.76 91.35 92.68 0.1M
2022-06-22 90.63 92.64 90.63 91.67 0.1M
2022-06-21 90.89 92.12 90.89 91.75 0.1M
2022-06-17 89.43 90.39 88.78 89.67 0.1M
2022-06-16 90.44 90.45 88.73 89.32 0.1M
2022-06-15 91.98 93.56 91.02 92.52 0.1M
2022-06-14 92.01 92.08 90.34 91.11 0.2M
2022-06-13 92.78 93.15 91.02 91.45 0.1M
2022-06-10 96.66 96.66 95.27 95.29 0.1M
2022-06-09 100.13 100.50 98.17 98.19 0.0M
2022-06-08 101.59 101.91 100.66 100.80 0.0M
2022-06-07 100.01 102.07 100.01 101.92 0.1M
2022-06-06 101.76 102.02 100.72 101.00 0.0M
2022-06-03 101.09 101.39 100.38 100.67 0.0M
2022-06-02 100.15 102.30 99.81 102.25 0.0M
2022-06-01 101.64 101.83 99.62 100.30 0.1M
2022-05-31 101.52 101.93 100.41 101.03 0.3M
2022-05-27 99.97 101.75 99.97 101.75 0.1M
2022-05-26 97.57 99.65 97.57 99.30 0.1M
2022-05-25 95.80 97.66 95.80 97.25 0.0M
2022-05-24 96.05 96.49 94.66 96.20 0.1M
2022-05-23 96.22 97.31 95.98 97.18 0.1M
2022-05-20 96.48 96.51 93.26 95.48 0.1M
2022-05-19 95.22 96.56 94.94 95.54 0.1M
2022-05-18 98.79 98.79 95.63 95.90 0.1M
2022-05-17 99.29 99.90 98.47 99.86 0.0M
2022-05-16 97.99 98.78 97.47 97.82 0.0M
2022-05-13 96.88 98.62 96.88 98.32 0.1M
2022-05-12 94.87 96.62 94.11 95.85 0.1M
2022-05-11 97.22 98.46 95.67 95.77 0.1M
2022-05-10 98.80 99.16 96.35 97.47 0.1M
2022-05-09 99.22 99.42 96.94 97.34 0.1M
2022-05-06 100.95 101.59 99.39 100.73 0.0M
2022-05-05 104.33 104.34 100.52 101.52 0.1M
2022-05-04 102.53 105.50 101.57 105.34 0.0M
2022-05-03 101.86 102.92 101.78 102.32 0.1M
2022-05-02 101.22 101.95 99.62 101.89 0.1M
2022-04-29 104.01 104.72 101.09 101.25 0.0M
2022-04-28 103.80 105.50 102.60 105.04 0.1M
2022-04-27 102.60 103.82 102.01 102.57 0.1M
2022-04-26 104.78 104.78 102.37 102.39 0.1M
2022-04-25 104.06 105.47 103.11 105.41 0.1M
2022-04-22 107.44 107.44 104.63 104.76 0.1M
2022-04-21 110.48 110.68 107.45 107.65 0.1M
2022-04-20 110.07 110.08 109.21 109.47 0.1M
2022-04-19 107.62 109.78 107.62 109.56 0.0M
2022-04-18 107.55 108.14 107.18 107.72 0.0M
2022-04-14 109.19 109.39 107.82 107.83 0.0M
2022-04-13 107.80 109.33 107.80 109.22 0.0M
2022-04-12 109.02 109.74 107.48 107.87 0.0M
2022-04-11 109.19 109.29 108.13 108.26 0.0M
2022-04-08 110.19 110.73 109.63 110.02 0.1M
2022-04-07 109.92 110.79 109.09 110.28 0.0M
2022-04-06 110.00 110.40 109.14 109.91 0.0M
2022-04-05 112.28 112.71 110.92 111.06 0.0M
2022-04-04 111.80 112.64 111.70 112.61 0.0M
2022-04-01 111.89 111.89 110.88 111.74 0.0M
2022-03-31 113.03 113.08 111.32 111.36 0.0M
2022-03-30 113.64 113.76 112.55 112.99 0.0M
2022-03-29 113.17 114.04 112.79 113.91 0.1M
2022-03-28 111.56 112.30 110.93 112.28 0.0M
2022-03-25 111.40 111.57 110.50 111.52 0.0M
2022-03-24 109.98 111.06 109.74 111.06 0.0M
2022-03-23 110.50 110.95 109.79 109.79 0.0M
2022-03-22 110.19 111.38 110.19 111.22 0.0M
2022-03-21 109.99 110.39 109.05 109.88 0.1M
2022-03-18 108.26 110.00 108.17 109.91 0.0M
2022-03-17 106.84 108.60 106.74 108.60 0.1M
2022-03-16 105.61 107.21 104.61 107.16 0.1M
2022-03-15 102.97 104.78 102.79 104.65 0.0M
2022-03-14 103.49 104.27 102.12 102.45 0.1M
2022-03-11 105.59 105.59 103.29 103.33 0.1M
2022-03-10 104.18 105.01 103.54 104.79 0.1M
2022-03-09 104.63 105.75 104.19 105.29 0.1M
2022-03-08 103.09 105.00 102.11 102.48 0.2M
2022-03-07 106.20 106.37 103.10 103.18 0.1M
2022-03-04 106.64 106.68 105.39 106.45 0.2M
2022-03-03 108.73 108.73 107.06 107.50 0.1M
2022-03-02 106.86 108.62 106.62 108.28 0.1M
2022-03-01 107.59 108.06 105.62 106.34 0.1M
2022-02-28 106.88 108.30 106.50 107.93 0.1M
2022-02-25 106.14 108.10 105.87 108.08 0.1M
2022-02-24 101.19 105.82 101.07 105.66 0.2M
2022-02-23 106.75 106.79 103.87 103.94 0.1M
2022-02-22 106.49 107.44 105.06 105.91 0.2M
2022-02-18 107.96 108.25 106.65 107.10 0.1M
2022-02-17 109.55 109.72 107.83 107.91 0.0M
2022-02-16 109.78 110.73 109.34 110.37 0.1M
2022-02-15 109.76 110.40 109.63 110.33 0.1M
2022-02-14 108.69 109.15 107.80 108.47 0.1M
2022-02-11 111.26 111.67 108.47 108.94 0.1M
2022-02-10 111.57 113.04 110.58 111.09 0.1M
2022-02-09 112.09 113.02 112.09 112.96 0.1M
2022-02-08 110.17 111.46 109.79 111.26 0.0M
2022-02-07 110.86 111.11 109.97 110.18 0.0M
2022-02-04 109.99 111.51 109.30 110.59 0.1M
2022-02-03 110.91 111.47 109.65 109.79 0.1M
2022-02-02 112.50 112.75 111.59 112.63 0.1M
2022-02-01 111.31 111.90 110.39 111.85 0.1M
2022-01-31 108.65 110.96 108.40 110.91 0.1M
2022-01-28 106.21 108.63 105.29 108.60 0.1M
2022-01-27 107.74 108.61 105.73 106.06 0.1M
2022-01-26 108.73 109.45 105.58 106.72 0.3M
2022-01-25 106.98 108.42 105.40 107.09 0.1M
2022-01-24 106.28 108.59 103.76 108.59 0.3M
2022-01-21 109.69 110.34 107.97 108.02 0.2M
2022-01-20 111.88 113.17 110.03 110.11 0.2M
2022-01-19 113.03 113.34 111.38 111.46 0.1M
2022-01-18 113.54 113.54 112.37 112.50 0.1M
2022-01-14 113.83 114.77 113.46 114.67 0.1M
2022-01-13 116.62 116.81 114.54 114.71 0.1M
2022-01-12 116.81 117.05 116.00 116.41 0.0M
2022-01-11 115.10 116.22 114.33 116.20 0.1M
2022-01-10 114.31 115.14 112.89 115.04 0.1M
2022-01-07 115.77 116.04 114.89 115.20 0.0M
2022-01-06 115.60 116.41 114.98 115.68 0.1M
2022-01-05 118.19 118.34 115.78 115.83 0.0M
2022-01-04 118.89 118.98 117.83 118.32 0.2M
2022-01-03 118.20 118.46 117.60 118.45 0.1M