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
2023-12-29 116.88 116.93 116.07 116.53 0.0M
2023-12-28 116.91 117.05 116.82 116.88 0.0M
2023-12-27 116.70 116.89 116.48 116.81 0.0M
2023-12-26 116.14 116.81 116.14 116.62 0.0M
2023-12-22 116.14 116.49 115.64 116.12 0.0M
2023-12-21 115.36 115.90 114.92 115.90 0.0M
2023-12-20 116.18 116.60 114.61 114.61 0.0M
2023-12-19 116.35 116.88 116.29 116.88 0.0M
2023-12-18 115.88 116.29 115.83 116.10 0.0M
2023-12-15 115.49 115.76 115.23 115.50 0.0M
2023-12-14 115.78 116.09 115.00 115.68 0.0M
2023-12-13 113.43 115.17 113.41 115.04 0.1M
2023-12-12 112.90 113.43 112.64 113.39 0.0M
2023-12-11 112.37 112.98 112.37 112.95 0.1M
2023-12-08 111.76 112.58 111.72 112.48 0.0M
2023-12-07 111.60 112.08 111.49 111.95 0.0M
2023-12-06 111.97 112.12 111.02 111.10 0.1M
2023-12-05 111.21 111.76 111.21 111.51 0.0M
2023-12-04 111.33 111.72 111.11 111.70 0.0M
2023-12-01 111.09 112.28 111.09 112.18 0.0M
2023-11-30 111.21 111.42 110.65 111.40 0.0M
2023-11-29 111.33 111.77 110.80 110.87 0.0M
2023-11-28 110.58 111.15 110.49 110.85 0.0M
2023-11-27 110.81 111.01 110.68 110.80 0.0M
2023-11-24 110.83 110.99 110.83 110.96 0.0M
2023-11-22 110.81 111.08 110.55 110.88 0.0M
2023-11-21 110.31 110.45 110.17 110.35 0.0M
2023-11-20 109.77 110.82 109.77 110.57 0.0M
2023-11-17 109.71 109.93 109.45 109.76 0.0M
2023-11-16 109.35 109.64 109.13 109.57 0.1M
2023-11-15 109.62 110.00 109.39 109.55 0.0M
2023-11-14 108.57 109.59 108.57 109.34 0.0M
2023-11-13 106.75 107.26 106.67 107.06 0.0M
2023-11-10 106.01 107.12 105.73 107.12 0.0M
2023-11-09 106.62 106.66 105.48 105.49 0.0M
2023-11-08 106.58 106.62 105.95 106.39 0.0M
2023-11-07 106.00 106.53 105.88 106.36 0.0M
2023-11-06 106.17 106.21 105.52 105.99 0.1M
2023-11-03 105.19 106.31 105.19 105.86 0.9M
2023-11-02 103.73 104.85 103.73 104.83 0.0M
2023-11-01 101.90 102.96 101.90 102.78 0.0M
2023-10-31 101.24 101.81 101.11 101.81 0.0M
2023-10-30 100.57 101.35 100.34 101.07 0.0M
2023-10-27 100.81 100.86 99.61 99.95 0.0M
2023-10-26 101.38 101.57 100.20 100.44 0.0M
2023-10-25 102.63 102.63 101.49 101.58 0.0M
2023-10-24 102.93 103.31 102.52 103.17 0.0M
2023-10-23 102.10 103.31 101.74 102.41 0.0M
2023-10-20 103.72 103.80 102.59 102.61 0.0M
2023-10-19 105.06 105.40 103.74 103.97 0.0M
2023-10-18 105.87 106.05 104.63 104.83 0.1M
2023-10-17 105.45 106.85 105.45 106.34 0.0M
2023-10-16 105.59 106.51 105.59 106.27 0.0M
2023-10-13 106.08 106.10 104.85 105.12 0.0M
2023-10-12 106.61 106.61 105.28 105.74 0.0M
2023-10-11 106.42 106.55 105.81 106.55 0.0M
2023-10-10 105.63 106.71 105.63 106.09 0.0M
2023-10-09 104.47 105.58 104.26 105.44 0.0M
2023-10-06 102.84 105.15 102.75 104.80 0.0M
2023-10-05 103.49 103.75 102.79 103.53 0.1M
2023-10-04 102.92 103.73 102.61 103.67 0.0M
2023-10-03 103.70 103.88 102.53 102.80 0.0M
2023-10-02 104.39 104.62 103.71 104.31 0.0M
2023-09-29 105.54 105.54 104.16 104.48 0.1M
2023-09-28 103.82 105.02 103.80 104.66 0.0M
2023-09-27 104.24 104.26 103.13 103.98 0.0M
2023-09-26 104.76 104.85 103.74 103.92 0.0M
2023-09-25 105.09 105.83 105.09 105.80 0.0M
2023-09-22 105.89 106.29 105.34 105.44 0.0M
2023-09-21 106.71 106.90 105.63 105.65 0.0M
2023-09-20 108.80 108.82 107.47 107.47 0.0M
2023-09-19 108.66 108.66 107.85 108.44 0.0M
2023-09-18 108.50 109.01 108.45 108.71 0.0M
2023-09-15 109.65 109.65 108.56 108.67 0.0M
2023-09-14 109.71 110.04 109.37 109.95 0.0M
2023-09-13 109.01 109.31 108.77 109.01 0.0M
2023-09-12 109.16 109.60 108.89 108.95 0.0M
2023-09-11 109.47 109.66 109.14 109.54 0.0M
2023-09-08 108.80 109.20 108.68 108.89 0.0M
2023-09-07 108.21 108.81 108.21 108.73 0.1M
2023-09-06 109.61 109.66 108.55 109.05 0.0M
2023-09-05 110.21 110.22 109.80 109.80 0.0M
2023-09-01 110.79 110.85 110.05 110.33 0.0M
2023-08-31 110.37 110.61 110.07 110.11 0.0M
2023-08-30 109.71 110.25 109.71 110.13 0.0M
2023-08-29 108.06 109.72 108.00 109.64 0.0M
2023-08-28 107.90 108.18 107.65 108.07 0.1M
2023-08-25 107.01 107.59 106.18 107.36 0.0M
2023-08-24 108.49 108.49 106.67 106.67 0.1M
2023-08-23 107.08 108.24 107.08 108.07 0.0M
2023-08-22 107.66 107.66 106.81 106.90 0.0M
2023-08-21 106.77 107.37 106.35 107.21 0.1M
2023-08-18 105.72 106.78 105.64 106.51 0.1M
2023-08-17 107.71 107.71 106.44 106.54 0.0M
2023-08-16 108.01 108.42 107.34 107.34 0.1M
2023-08-15 108.92 109.06 108.02 108.19 0.1M
2023-08-14 108.67 109.44 108.61 109.43 0.0M
2023-08-11 108.65 109.15 108.40 108.83 0.0M
2023-08-10 109.61 110.29 108.86 109.00 0.0M
2023-08-09 109.89 109.89 108.89 108.89 0.0M
2023-08-08 109.49 109.81 108.86 109.73 0.0M
2023-08-07 109.74 110.25 109.59 110.23 0.0M
2023-08-04 110.52 110.77 109.23 109.31 0.1M
2023-08-03 109.60 110.30 109.48 109.99 0.0M
2023-08-02 110.85 110.91 109.98 110.18 0.0M
2023-08-01 111.78 111.89 111.54 111.76 0.0M
2023-07-31 112.02 112.16 111.72 112.08 0.0M
2023-07-28 111.45 111.95 111.39 111.81 0.0M
2023-07-27 112.27 112.49 110.47 110.70 0.0M
2023-07-26 111.20 111.68 111.10 111.33 0.0M
2023-07-25 111.08 111.75 111.07 111.44 0.0M
2023-07-24 110.88 111.30 110.88 111.13 0.0M
2023-07-21 111.27 111.27 110.71 110.74 0.0M
2023-07-20 111.16 111.44 110.52 110.75 0.0M
2023-07-19 111.54 111.79 111.34 111.56 0.0M
2023-07-18 110.39 111.37 110.27 111.22 0.0M
2023-07-17 109.95 110.61 109.91 110.35 0.0M
2023-07-14 110.28 110.47 109.76 109.82 0.0M
2023-07-13 109.68 110.27 109.68 110.09 0.0M
2023-07-12 109.15 109.51 108.94 109.13 0.1M
2023-07-11 107.71 108.44 107.59 108.36 0.0M
2023-07-10 107.10 107.55 107.10 107.48 0.0M
2023-07-07 107.14 108.08 107.09 107.15 0.0M
2023-07-06 107.27 107.40 106.68 107.33 0.0M
2023-07-05 107.97 108.40 107.86 108.28 0.0M
2023-07-03 108.31 108.49 108.26 108.47 0.0M
2023-06-30 107.84 108.50 107.84 108.33 0.0M
2023-06-29 106.54 107.11 106.54 107.02 0.0M
2023-06-28 106.28 106.80 106.15 106.59 0.0M
2023-06-27 105.59 106.66 105.52 106.54 0.0M
2023-06-26 105.51 106.08 105.28 105.28 0.0M
2023-06-23 105.71 106.09 105.60 105.64 0.0M
2023-06-22 105.82 106.51 105.81 106.50 0.0M
2023-06-21 106.51 106.59 106.06 106.20 0.0M
2023-06-20 106.83 106.98 106.24 106.73 0.0M
2023-06-16 108.28 108.28 107.26 107.35 0.0M
2023-06-15 106.13 108.00 106.13 107.69 0.0M
2023-06-14 106.38 106.89 105.56 106.37 0.1M
2023-06-13 106.01 106.49 105.90 106.32 0.1M
2023-06-12 104.84 105.57 104.71 105.57 0.0M
2023-06-09 104.71 105.13 104.38 104.60 0.0M
2023-06-08 103.81 104.59 103.81 104.51 0.1M
2023-06-07 104.41 104.61 103.80 103.92 0.0M
2023-06-06 103.95 104.61 103.90 104.51 0.1M
2023-06-05 104.44 104.70 103.97 104.14 0.0M
2023-06-02 103.52 104.54 103.43 104.31 0.1M
2023-06-01 101.88 103.01 101.58 102.70 0.0M
2023-05-31 101.96 102.11 101.39 101.72 0.1M
2023-05-30 102.90 102.90 101.98 102.37 0.1M
2023-05-26 101.19 102.44 101.19 102.25 0.0M
2023-05-25 101.01 101.18 100.44 100.92 0.1M
2023-05-24 100.49 100.55 99.94 100.14 0.1M
2023-05-23 101.62 101.93 100.85 100.93 0.0M
2023-05-22 101.89 102.31 101.74 102.02 0.2M
2023-05-19 102.32 102.45 101.66 101.92 0.0M
2023-05-18 101.01 102.21 101.01 102.15 0.0M
2023-05-17 100.39 101.28 100.00 101.10 0.0M
2023-05-16 100.27 100.41 99.89 99.89 0.0M
2023-05-15 100.33 100.65 99.99 100.58 0.0M
2023-05-12 100.67 100.67 99.63 100.22 0.1M
2023-05-11 100.31 100.42 99.89 100.37 0.0M
2023-05-10 100.83 100.84 99.65 100.56 0.0M
2023-05-09 100.06 100.40 100.06 100.14 0.0M
2023-05-08 100.64 100.64 100.23 100.55 0.1M
2023-05-05 99.49 100.72 99.49 100.40 0.0M
2023-05-04 99.07 99.07 98.40 98.60 0.2M
2023-05-03 100.08 100.57 99.33 99.34 0.0M
2023-05-02 100.95 100.95 99.26 99.98 0.0M
2023-05-01 101.08 101.60 101.08 101.19 0.0M
2023-04-28 100.15 101.21 100.15 101.19 0.0M
2023-04-27 99.07 100.44 99.07 100.40 0.0M
2023-04-26 99.20 99.35 98.37 98.55 0.0M
2023-04-25 100.09 100.14 98.91 98.91 0.0M
2023-04-24 100.51 100.74 100.15 100.57 0.1M
2023-04-21 100.55 100.65 100.03 100.56 0.0M
2023-04-20 100.24 100.88 100.07 100.42 0.0M
2023-04-19 100.58 101.24 100.58 101.10 0.0M
2023-04-18 101.37 101.37 100.77 101.09 0.0M
2023-04-17 100.60 100.96 100.30 100.96 0.0M
2023-04-14 100.59 101.26 100.03 100.56 0.0M
2023-04-13 99.95 100.90 99.77 100.80 0.0M
2023-04-12 100.50 100.55 99.43 99.51 0.0M
2023-04-11 99.72 100.31 99.72 99.94 0.0M
2023-04-10 99.03 99.85 99.03 99.85 0.0M
2023-04-06 99.21 99.72 98.92 99.68 0.0M
2023-04-05 99.52 99.58 98.94 99.35 0.0M
2023-04-04 100.47 100.52 99.40 99.68 0.1M
2023-04-03 100.02 100.42 99.74 100.36 0.1M
2023-03-31 98.76 100.11 98.76 100.07 0.0M
2023-03-30 98.67 98.74 98.23 98.55 0.0M
2023-03-29 97.57 98.06 97.41 98.00 0.0M
2023-03-28 96.62 96.77 96.17 96.60 0.0M
2023-03-27 97.12 97.36 96.61 96.80 0.0M
2023-03-24 95.54 96.51 95.16 96.51 0.0M
2023-03-23 96.52 97.40 95.34 96.05 0.0M
2023-03-22 98.05 98.52 96.14 96.14 0.0M
2023-03-21 97.35 97.97 97.13 97.79 0.0M
2023-03-20 95.84 96.58 95.70 96.45 0.0M
2023-03-17 96.51 96.52 95.32 95.59 0.0M
2023-03-16 94.62 96.84 94.46 96.75 0.1M
2023-03-15 94.55 95.14 93.80 95.06 0.1M
2023-03-14 95.57 96.25 94.68 95.84 0.0M
2023-03-13 93.33 95.28 92.99 94.24 0.1M
2023-03-10 95.77 96.15 94.07 94.41 0.0M
2023-03-09 97.99 98.42 95.80 96.03 0.0M
2023-03-08 97.80 98.13 97.37 97.90 0.1M
2023-03-07 99.21 99.21 97.65 97.79 0.0M
2023-03-06 99.52 100.05 99.18 99.30 0.0M
2023-03-03 98.14 99.39 98.14 99.31 0.0M
2023-03-02 96.55 97.93 96.42 97.71 0.0M
2023-03-01 97.29 97.50 96.73 97.01 0.0M
2023-02-28 97.64 98.04 97.46 97.58 0.0M
2023-02-27 97.90 98.51 97.49 97.68 0.0M
2023-02-24 97.15 97.57 96.74 97.42 0.0M
2023-02-23 98.68 98.74 97.35 98.43 0.0M
2023-02-22 98.01 98.49 97.66 97.89 0.0M
2023-02-21 99.11 99.23 98.00 98.01 0.0M
2023-02-17 99.88 100.10 99.34 100.02 0.0M
2023-02-16 100.71 101.50 100.38 100.42 0.0M
2023-02-15 100.83 101.72 100.73 101.72 0.0M
2023-02-14 100.83 101.80 100.44 101.29 0.0M
2023-02-13 100.30 101.22 100.15 101.19 0.0M
2023-02-10 99.61 100.15 99.33 100.05 0.0M
2023-02-09 101.82 101.82 99.66 99.91 0.0M
2023-02-08 101.62 101.65 100.73 100.87 0.1M
2023-02-07 100.46 102.26 100.09 101.96 0.0M
2023-02-06 100.64 100.91 100.26 100.67 0.0M
2023-02-03 101.09 102.47 101.07 101.36 0.0M
2023-02-02 101.98 102.85 101.62 102.46 0.0M
2023-02-01 99.44 101.60 98.90 100.94 0.1M
2023-01-31 98.43 99.75 98.37 99.75 0.0M
2023-01-30 98.89 99.36 98.24 98.28 0.0M
2023-01-27 98.95 100.04 98.95 99.55 0.0M
2023-01-26 98.80 99.23 98.16 99.23 0.0M
2023-01-25 97.11 98.17 96.46 98.09 0.1M
2023-01-24 97.80 98.29 97.21 98.11 0.0M
2023-01-23 97.19 98.62 97.19 98.24 0.1M
2023-01-20 95.60 97.02 95.18 97.02 0.1M
2023-01-19 95.39 95.69 94.88 95.19 0.0M
2023-01-18 97.83 98.05 95.96 95.96 0.1M
2023-01-17 97.50 98.01 97.34 97.48 0.1M
2023-01-13 96.47 97.70 96.36 97.63 0.1M
2023-01-12 97.05 97.53 96.25 97.23 0.0M
2023-01-11 95.95 96.80 95.83 96.80 0.0M
2023-01-10 94.73 95.52 94.68 95.51 0.0M
2023-01-09 95.48 96.22 94.81 94.87 0.1M
2023-01-06 93.50 95.06 92.82 94.80 0.0M
2023-01-05 93.37 93.37 92.61 92.74 0.0M
2023-01-04 93.62 94.32 93.08 93.86 0.1M
2023-01-03 94.04 94.48 92.37 93.06 0.1M