iShares Dow Jones US ETF (IYY)
186.23
-0.54
(-0.29%)
USD |
NYSEARCA |
Aug 24, 16:00
186.23
0.00 (0.00%)
After-Hours: 20:00
IYY Price : 186.23 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 186.82 | 187.09 | 186.33 | 186.77 | 11572.00 |
| Aug 20, 2026 | 186.82 | 187.12 | 185.80 | 185.81 | 31728.00 |
| Aug 19, 2026 | 187.82 | 188.06 | 187.42 | 187.42 | 11802.00 |
| Aug 18, 2026 | 187.45 | 187.52 | 187.01 | 187.06 | 12046.00 |
| Aug 17, 2026 | 189.17 | 189.19 | 188.41 | 188.50 | 17243.00 |
| Aug 14, 2026 | 189.68 | 189.68 | 189.18 | 189.28 | 4835.00 |
| Aug 13, 2026 | 188.99 | 189.95 | 188.99 | 189.65 | 15322.00 |
| Aug 12, 2026 | 188.80 | 188.86 | 188.21 | 188.44 | 16989.00 |
| Aug 11, 2026 | 188.86 | 188.86 | 187.72 | 187.79 | 16685.00 |
| Aug 10, 2026 | 188.31 | 188.73 | 188.23 | 188.24 | 20908.00 |
| Aug 07, 2026 | 187.92 | 188.55 | 187.67 | 188.55 | 11973.00 |
| Aug 06, 2026 | 187.56 | 187.92 | 186.99 | 187.12 | 19703.00 |
| Aug 05, 2026 | 188.85 | 189.04 | 187.42 | 187.45 | 17873.00 |
| Aug 04, 2026 | 185.35 | 188.36 | 185.28 | 187.89 | 204611.0 |
| Aug 03, 2026 | 182.54 | 184.71 | 182.31 | 184.56 | 26837.00 |
| Jul 31, 2026 | 181.50 | 182.16 | 180.53 | 181.80 | 154936.0 |
| Jul 30, 2026 | 179.35 | 180.84 | 179.13 | 180.60 | 10500.00 |
| Jul 29, 2026 | 180.28 | 180.96 | 177.86 | 177.86 | 24374.00 |
| Jul 28, 2026 | 180.12 | 181.08 | 179.52 | 180.64 | 56943.00 |
| Jul 27, 2026 | 181.38 | 181.67 | 179.37 | 180.11 | 32682.00 |
| Jul 24, 2026 | 180.00 | 181.06 | 179.74 | 180.00 | 9163.00 |
| Jul 23, 2026 | 180.03 | 180.44 | 179.28 | 179.78 | 16095.00 |
| Jul 22, 2026 | 181.92 | 182.54 | 181.92 | 181.95 | 11080.00 |
| Jul 21, 2026 | 181.84 | 182.35 | 181.24 | 182.27 | 17074.00 |
| Jul 20, 2026 | 182.12 | 182.21 | 180.73 | 180.73 | 7462.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median