NYSEArca - Delayed Quote
USD
iShares Dow Jones U.S. ETF (IYY)
183.82
-3.24
(-1.73%)
At close: October 30 at 4:00:00 PM EDT
Trade IYY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
185.09
185.09
182.55
183.82
183.82
18,500
Oct 29, 2026
186.71
187.33
186.57
187.06
187.06
8,200
Oct 28, 2026
187.65
187.73
187.06
187.71
187.71
9,200
Oct 27, 2026
186.65
187.40
186.17
187.03
187.03
22,700
Oct 26, 2026
185.34
186.47
185.01
186.06
186.06
9,500
Oct 23, 2026
184.88
185.48
184.62
184.77
184.77
11,400
Oct 22, 2026
186.34
186.34
185.03
185.72
185.72
31,200
Oct 21, 2026
187.39
188.22
186.96
187.83
187.83
14,400
Oct 20, 2026
186.07
187.50
185.77
186.74
186.74
12,000
Oct 19, 2026
186.46
187.06
185.96
186.15
186.15
19,700
Oct 16, 2026
188.03
188.03
184.69
185.40
185.40
13,600
Oct 15, 2026
186.19
187.66
185.64
187.58
187.58
12,500
Oct 14, 2026
188.16
188.46
186.61
186.92
186.92
16,800
Oct 13, 2026
188.81
189.10
188.54
189.02
189.02
63,800
Oct 12, 2026
189.52
189.52
188.85
189.10
189.10
10,000
Oct 9, 2026
188.83
189.41
188.67
189.26
189.26
35,000
Oct 8, 2026
188.29
188.75
187.32
188.04
188.04
12,000
Oct 7, 2026
188.60
188.99
188.19
188.88
188.88
7,200
Oct 6, 2026
189.42
190.10
189.36
189.60
189.60
14,200
Oct 5, 2026
187.32
188.87
187.32
188.48
188.48
12,500
Oct 2, 2026
187.29
187.62
187.03
187.12
187.12
207,400
Oct 1, 2026
185.88
185.97
184.75
185.80
185.80
8,800
Sep 30, 2026
186.21
186.86
185.38
185.40
185.40
10,900
Sep 29, 2026
186.29
186.29
185.39
185.78
185.78
11,700
Sep 28, 2026
186.71
186.91
185.69
186.03
186.03
12,500
Sep 25, 2026
186.85
187.79
186.68
187.49
187.49
14,500
Sep 24, 2026
185.74
186.88
185.74
186.62
186.62
11,100
Sep 23, 2026
187.90
187.90
186.49
186.66
186.66
15,900
Sep 22, 2026
188.22
188.50
187.99
188.22
188.22
8,400
Sep 21, 2026
186.40
188.36
186.40
188.07
188.07
19,500
Sep 18, 2026
185.34
185.34
184.47
185.31
185.31
18,100
Sep 17, 2026
185.24
185.24
184.67
185.20
185.20
12,600
Sep 16, 2026
184.32
184.81
182.17
183.10
183.10
10,400
Sep 15, 2026
0.424
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
184.52
184.58
183.74
183.90
183.90
11,200
Sep 14, 2026
184.66
185.68
184.57
185.16
184.74
13,300
Sep 11, 2026
186.08
186.38
185.93
185.97
185.54
12,700
Sep 10, 2026
184.55
185.00
184.20
184.54
184.12
18,800
Sep 9, 2026
186.22
186.22
185.42
185.64
185.21
14,100
Sep 8, 2026
187.43
187.43
186.40
186.49
186.06
17,100
Sep 4, 2026
187.95
188.08
187.37
187.64
187.21
12,700
Sep 3, 2026
187.05
188.46
187.05
188.34
187.91
11,300
Sep 2, 2026
185.71
186.54
185.45
186.32
185.89
11,400
Sep 1, 2026
185.61
186.19
184.93
185.50
185.08
15,600
Aug 31, 2026
187.07
187.07
186.47
186.84
186.41
14,000
Aug 28, 2026
188.13
188.89
187.25
187.49
187.06
12,500
Aug 27, 2026
187.15
188.17
186.97
187.97
187.54
10,600
Aug 26, 2026
186.30
186.97
186.25
186.58
186.15
9,300
Aug 25, 2026
186.80
186.82
186.25
186.69
186.26
13,700
Aug 24, 2026
186.36
186.43
186.01
186.07
185.64
10,800
Aug 21, 2026
186.82
187.09
186.33
186.77
186.34
11,600
Aug 20, 2026
186.82
187.12
185.80
185.81
185.38
31,700
Aug 19, 2026
187.82
188.06
187.42
187.42
186.99
11,800
Aug 18, 2026
187.45
187.52
187.01
187.06
186.63
12,000
Aug 17, 2026
189.17
189.19
188.41
188.50
188.07
17,100
Aug 14, 2026
189.68
189.68
189.19
189.28
188.85
4,800
Aug 13, 2026
188.99
189.95
188.99
189.65
189.22
15,300
Aug 12, 2026
188.80
188.86
188.21
188.44
188.01
17,000
Aug 11, 2026
188.86
188.86
187.72
187.79
187.36
16,700
Aug 10, 2026
188.31
188.73
188.23
188.24
187.81
20,900
Aug 7, 2026
187.92
188.55
187.67
188.55
188.12
11,900
Aug 6, 2026
187.56
187.92
186.99
187.12
186.69
19,700
Aug 5, 2026
188.85
189.05
187.42
187.45
187.02
17,900
Aug 4, 2026
185.35
188.37
185.28
187.89
187.46
204,500
Aug 3, 2026
182.54
184.71
182.31
184.56
184.14
26,800
Jul 31, 2026
181.50
182.16
180.53
181.80
181.38
154,900
Jul 30, 2026
179.35
180.84
179.13
180.60
180.19
10,500
Jul 29, 2026
180.28
180.96
177.86
177.86
177.45
24,400
Jul 28, 2026
180.12
181.08
179.52
180.64
180.23
56,900
Jul 27, 2026
181.38
181.67
179.37
180.11
179.70
32,700
Jul 24, 2026
180.00
181.06
179.75
180.00
179.59
9,200
Jul 23, 2026
180.03
180.44
179.28
179.78
179.37
16,100
Jul 22, 2026
181.92
182.54
181.92
181.95
181.53
11,100
Jul 21, 2026
181.84
182.35
181.24
182.27
181.85
17,100
Jul 20, 2026
182.12
182.21
180.73
180.73
180.32
7,400
Jul 17, 2026
180.66
181.99
180.51
181.15
180.74
10,000
Jul 16, 2026
183.12
183.79
182.57
182.93
182.51
15,000
Jul 15, 2026
183.75
184.03
182.77
183.70
183.28
18,300
Jul 14, 2026
182.91
183.43
182.73
183.16
182.74
12,000
Jul 13, 2026
183.24
183.71
182.31
182.56
182.14
15,800
Jul 10, 2026
183.40
183.96
182.40
183.93
183.51
12,200
Jul 9, 2026
182.05
183.35
181.81
183.17
182.75
25,800
Jul 8, 2026
181.19
181.74
180.25
181.74
181.32
11,900
Jul 7, 2026
183.06
183.06
181.74
182.23
181.81
14,100
Jul 6, 2026
182.60
183.45
182.38
183.24
182.82
112,900
Jul 2, 2026
182.41
182.59
180.62
181.79
181.37
17,000
Jul 1, 2026
181.60
182.81
181.23
181.93
181.51
18,100
Jun 30, 2026
180.71
182.43
180.71
182.28
181.86
18,700
Jun 29, 2026
179.56
180.94
178.72
180.81
180.40
22,400
Jun 26, 2026
177.91
179.46
177.91
178.39
177.98
11,900
Jun 25, 2026
180.21
180.21
178.22
178.81
178.40
12,400
Jun 24, 2026
179.15
180.25
178.18
178.76
178.35
13,200
Jun 23, 2026
178.69
180.00
178.52
178.89
178.48
17,400
Jun 22, 2026
182.25
182.68
181.18
181.31
180.89
23,300
Jun 18, 2026
182.36
182.36
181.38
182.22
181.80
23,100
Jun 17, 2026
182.66
182.73
180.00
180.17
179.76
22,400
Jun 16, 2026
183.16
183.60
182.30
182.40
181.98
15,500
Jun 15, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
182.99
183.92
182.99
183.47
183.05
23,400
Jun 12, 2026
180.32
181.26
179.13
180.63
179.87
20,600
Jun 11, 2026
177.35
180.27
177.05
179.79
179.03
28,000
Jun 10, 2026
178.72
179.79
176.65
176.65
175.90
37,000
Jun 9, 2026
180.90
181.34
175.91
179.57
178.81
27,700
Jun 8, 2026
180.77
181.40
179.75
179.98
179.22
20,700
Jun 5, 2026
183.24
183.24
179.26
179.46
178.70
15,000
Jun 4, 2026
183.04
184.54
183.04
184.36
183.58
8,600
Jun 3, 2026
184.64
184.64
183.50
183.50
182.73
10,100
Jun 2, 2026
184.30
184.94
184.20
184.85
184.07
79,800
Jun 1, 2026
183.61
184.82
183.60
184.35
183.57
29,500
May 29, 2026
183.55
184.17
183.51
183.80
183.02
21,000
May 28, 2026
182.20
183.50
182.20
183.36
182.59
15,200
May 27, 2026
182.67
182.67
181.85
182.32
181.55
14,000
May 26, 2026
182.23
182.58
182.02
182.40
181.63
15,900
May 22, 2026
181.33
181.79
181.07
181.07
180.31
16,700
May 21, 2026
179.51
180.58
179.01
180.39
179.63
23,200
May 20, 2026
178.63
179.98
178.21
179.95
179.19
14,500
May 19, 2026
178.12
178.85
177.59
178.00
177.25
10,900
May 18, 2026
179.46
179.65
177.96
179.18
178.42
15,900
May 15, 2026
180.05
180.19
179.16
179.33
178.57
21,500
May 14, 2026
180.65
181.89
180.65
181.44
180.67
16,500
May 13, 2026
179.22
180.49
178.80
180.17
179.41
12,000
May 12, 2026
179.00
179.25
177.68
179.24
178.48
10,200
May 11, 2026
178.81
179.95
178.81
179.58
178.82
11,200
May 8, 2026
178.71
179.24
178.71
179.20
178.44
15,300
May 7, 2026
178.85
178.91
177.44
177.75
177.00
17,800
May 6, 2026
177.25
178.65
177.25
178.65
177.90
30,900
May 5, 2026
175.43
176.39
175.43
176.07
175.33
16,700
May 4, 2026
175.17
175.69
174.02
174.66
173.92
26,700
May 1, 2026
175.46
176.22
175.28
175.28
174.54
27,400
Apr 30, 2026
173.79
175.02
173.09
174.83
174.09
16,400
Apr 29, 2026
173.06
173.06
172.36
173.00
172.27
19,500
Apr 28, 2026
173.37
173.38
172.64
173.13
172.40
15,400
Apr 27, 2026
173.48
174.12
173.48
174.01
173.28
14,400
Apr 24, 2026
173.22
173.82
172.65
173.75
173.02
17,100
Apr 23, 2026
172.78
173.34
171.11
172.49
171.76
18,200
Apr 22, 2026
172.88
173.20
172.70
173.20
172.47
23,100
Apr 21, 2026
173.09
173.31
171.38
171.53
170.81
42,100
Apr 20, 2026
172.50
172.90
172.01
172.67
171.94
32,500
Apr 17, 2026
171.89
173.46
171.89
172.96
172.23
24,000
Apr 16, 2026
170.52
170.96
170.02
170.79
170.07
38,100
Apr 15, 2026
169.18
170.38
169.11
170.37
169.65
29,500
Apr 14, 2026
167.65
169.08
167.62
169.04
168.33
63,600
Apr 13, 2026
164.84
167.12
164.77
167.12
166.41
28,200
Apr 10, 2026
165.99
165.99
165.14
165.38
164.68
15,600
Apr 9, 2026
164.36
165.75
164.09
165.47
164.77
20,600
Apr 8, 2026
164.84
164.99
163.69
164.68
163.98
49,100
Apr 7, 2026
159.93
160.68
158.72
160.68
160.00
33,400
Apr 6, 2026
159.90
160.53
159.90
160.53
159.85
24,500
Apr 2, 2026
157.62
160.30
157.21
159.81
159.14
25,200
Apr 1, 2026
159.42
160.41
159.23
159.65
158.98
41,900
Mar 31, 2026
155.61
158.61
155.61
158.45
157.78
44,500
Mar 30, 2026
155.87
155.97
153.32
153.86
153.21
41,500
Mar 27, 2026
156.42
156.43
154.25
154.43
153.78
55,200
Mar 26, 2026
158.73
159.49
157.10
157.20
156.54
20,300
Mar 25, 2026
160.35
160.90
159.42
160.01
159.33
25,400
Mar 24, 2026
158.48
159.87
158.47
159.06
158.39
29,800
Mar 23, 2026
160.00
161.31
159.35
159.60
158.93
48,500
Mar 20, 2026
159.94
159.94
157.11
157.75
157.08
244,500
Mar 19, 2026
159.33
160.79
159.00
160.15
159.47
41,500
Mar 18, 2026
162.08
162.31
160.53
160.53
159.85
21,000
Mar 17, 2026
0.365
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
163.14
163.63
162.75
162.77
162.08
22,500
Mar 16, 2026
162.47
163.14
162.29
162.65
161.60
25,000
Mar 13, 2026
162.77
163.36
160.94
161.00
159.96
25,400
Mar 12, 2026
163.17
163.20
161.88
161.93
160.88
20,200
Mar 11, 2026
164.81
164.98
163.96
164.43
163.37
16,100
Mar 10, 2026
164.85
166.22
164.50
164.60
163.54
28,500
Mar 9, 2026
161.98
165.04
161.22
164.98
163.91
33,300
Mar 6, 2026
163.69
164.37
162.96
163.59
162.53
29,000
Mar 5, 2026
165.82
166.58
164.61
165.78
164.71
28,400
Mar 4, 2026
165.97
167.11
165.76
166.79
165.71
21,400
Mar 3, 2026
164.25
166.02
162.93
165.52
164.45
57,100
Mar 2, 2026
165.21
167.66
165.00
167.16
166.08
30,000
Feb 27, 2026
166.16
167.14
166.15
167.14
166.06
17,700
Feb 26, 2026
168.77
168.77
166.69
167.83
166.75
14,400
Feb 25, 2026
168.03
168.75
167.95
168.58
167.49
20,100
Feb 24, 2026
165.77
167.33
165.50
167.23
166.15
19,900
Feb 23, 2026
167.28
167.28
165.57
165.91
164.84
21,500
Feb 20, 2026
166.22
167.83
166.22
167.69
166.61
33,100
Feb 19, 2026
166.39
166.87
166.11
166.65
165.57
17,500
Feb 18, 2026
166.51
167.78
166.48
167.08
166.00
17,700
Feb 17, 2026
165.53
166.60
164.63
166.15
165.08
21,300
Feb 13, 2026
165.90
167.00
165.36
165.99
164.92
21,500
Feb 12, 2026
168.91
169.10
165.56
165.68
164.61
43,000
Feb 11, 2026
169.58
169.66
167.85
168.41
167.32
17,000
Feb 10, 2026
169.11
169.42
168.37
168.41
167.32
18,200
Feb 9, 2026
167.85
169.36
167.83
168.96
167.87
29,300
Feb 6, 2026
165.67
168.42
165.67
168.06
166.97
20,700
Feb 5, 2026
165.54
166.09
164.38
164.66
163.60
33,200
Feb 4, 2026
167.89
167.93
165.74
166.76
165.68
39,000
Feb 3, 2026
169.09
169.24
166.29
167.58
166.50
28,400
Feb 2, 2026
167.48
169.31
167.48
168.96
167.87
36,200
Jan 30, 2026
168.31
168.58
167.08
168.10
167.01
28,600
Jan 29, 2026
169.57
169.57
166.81
168.91
167.82
21,200
Jan 28, 2026
169.65
169.72
168.95
169.26
168.17
23,200
Jan 27, 2026
169.00
169.53
168.96
169.35
168.26
27,600
Jan 26, 2026
168.07
168.95
168.07
168.69
167.60
17,500
Jan 23, 2026
167.88
168.27
167.53
167.90
166.82
19,000
Jan 22, 2026
168.04
168.43
167.61
167.97
166.89
43,600
Jan 21, 2026
165.81
167.79
165.52
167.03
165.95
45,400
Jan 20, 2026
166.20
166.82
164.93
165.16
164.09
57,900
Jan 16, 2026
169.01
169.01
168.25
168.49
167.40
29,500
Jan 15, 2026
169.19
169.46
168.50
168.57
167.48
23,700
Jan 14, 2026
168.31
168.31
167.19
168.16
167.07
16,400
Jan 13, 2026
169.49
169.49
168.42
168.97
167.88
49,900
Jan 12, 2026
168.29
169.42
168.29
169.25
168.16
34,700
Jan 9, 2026
168.28
169.22
168.14
168.96
167.87
53,400
Jan 8, 2026
167.75
168.17
167.64
167.98
166.90
32,900
Jan 7, 2026
168.71
168.99
167.90
167.99
166.91
26,500
Jan 6, 2026
167.58
168.60
167.49
168.53
167.44
49,700
Jan 5, 2026
166.98
167.73
166.98
167.40
166.32
25,700
Jan 2, 2026
166.64
167.01
165.58
166.25
165.18
69,200
Dec 31, 2025
167.10
167.10
165.81
165.81
164.74
23,300
Dec 30, 2025
167.11
167.41
167.05
167.06
165.98
14,900
Dec 29, 2025
167.17
167.69
166.90
167.29
166.21
29,000
Dec 26, 2025
167.98
168.25
167.73
167.90
166.82
21,800
Dec 24, 2025
167.44
168.08
167.44
167.99
166.91
22,800
Dec 23, 2025
166.44
167.46
166.44
167.46
166.38
26,100
Dec 22, 2025
166.54
166.84
166.29
166.77
165.69
28,000
Dec 19, 2025
164.74
165.75
164.69
165.70
164.63
44,900
Dec 18, 2025
164.52
165.10
163.87
164.13
163.07
30,100
Dec 17, 2025
164.98
165.07
162.86
162.88
161.83
24,800
Dec 16, 2025
0.481
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
164.68
165.21
163.86
164.67
163.61
43,200
Dec 15, 2025
166.98
166.98
165.42
165.67
164.12
49,600
Dec 12, 2025
167.72
167.79
165.35
166.04
164.49
43,500
Dec 11, 2025
166.94
167.86
166.37
167.79
166.22
20,800
Dec 10, 2025
166.20
167.72
166.07
167.44
165.88
24,800
Dec 9, 2025
166.32
166.83
166.14
166.22
164.67
19,300
Dec 8, 2025
167.05
167.05
165.90
166.41
164.86
39,300
Dec 5, 2025
166.94
167.48
166.68
166.90
165.34
38,600
Dec 4, 2025
166.79
166.79
166.07
166.64
165.08
52,900
Dec 3, 2025
165.50
166.62
165.50
166.43
164.88
19,300
Dec 2, 2025
165.94
166.36
165.63
165.84
164.29
19,700
Dec 1, 2025
165.02
166.21
165.02
165.52
163.97
30,700
Nov 28, 2025
165.69
166.22
165.69
166.22
164.67
12,200
Nov 26, 2025
164.97
165.79
164.83
165.39
163.84
15,100
Nov 25, 2025
162.60
164.24
161.74
164.24
162.71
49,700
Nov 24, 2025
161.09
162.87
161.09
162.60
161.08
27,800
Nov 21, 2025
159.28
161.43
158.24
160.13
158.63
34,200
Nov 20, 2025
163.70
164.20
158.45
158.45
156.97
32,300
Nov 19, 2025
160.58
162.14
160.26
161.08
159.58
40,200
Nov 18, 2025
160.79
161.61
159.79
160.47
158.97
40,700
Nov 17, 2025
162.98
163.89
161.00
161.69
160.18
20,300
Nov 14, 2025
161.77
164.29
161.49
163.29
161.76
28,100
Nov 13, 2025
165.69
165.69
163.23
163.40
161.87
47,300
Nov 12, 2025
166.72
166.83
166.07
166.26
164.71
21,000
Nov 11, 2025
165.67
166.40
165.37
166.18
164.63
14,100
Nov 10, 2025
165.07
166.14
164.63
165.95
164.40
17,800
Nov 7, 2025
162.41
163.44
161.00
163.44
161.91
76,000
Nov 6, 2025
164.80
164.80
162.94
163.08
161.56
18,400
Nov 5, 2025
164.12
165.68
164.12
165.14
163.60
17,200
Nov 4, 2025
164.49
165.41
164.27
164.29
162.76
29,300
Nov 3, 2025
166.96
166.96
165.68
166.30
164.75
17,600
Oct 31, 2025
166.83
166.83
165.48
166.15
164.60
12,300
