iShares Dow Jones US (IYY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -1.40803968775 | 137.07 | 137.55 | 133.36 | 25075 | 135.06241002 | SP |
| 4 | 2.76 | 2.08490708566 | 132.38 | 137.55 | 131.95 | 21929 | 134.60638076 | SP |
| 12 | 11.05 | 8.90482714159 | 124.09 | 137.55 | 122.03 | 20340 | 130.96328249 | SP |
| 26 | 16.86 | 14.2543118025 | 118.28 | 137.55 | 117.97 | 25094 | 126.52000603 | SP |
| 52 | 24.26 | 21.8795093795 | 110.88 | 137.55 | 99.61 | 32433 | 115.77450044 | SP |
| 156 | 25 | 22.6983838751 | 110.14 | 137.55 | 85.43 | 47274 | 106.09425598 | SP |
| 260 | -13.78 | -9.25329035724 | 148.92 | 186.02 | 85.43 | 44314 | 114.69595618 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 135 | 1.38 | 1.03 | 134.47999 | 135.12809 | 134.13999 | 14085 |
| 1721428200 | 133.62 | -0.81 | -0.60 | 134.27 | 134.55 | 133.36 | 27394 |
| 1721341800 | 134.43 | -1.23 | -0.91 | 135.91999 | 136.25 | 133.99 | 33711 |
| 1721255400 | 135.65809 | -1.85 | -1.35 | 136.15 | 136.525 | 135.62 | 33003 |
| 1721169000 | 137.51 | 0.96 | 0.70 | 137.07 | 137.55 | 136.835 | 17181 |
| 1721082600 | 136.55 | 0.53 | 0.39 | 136.77 | 137.22 | 136.38 | 28735 |
| 1720823400 | 136.02 | 0.79 | 0.58 | 135.44 | 136.97989 | 135.44 | 33019 |
| 1720737000 | 135.22999 | -0.88 | -0.65 | 136.19999 | 136.36 | 135.1387 | 28608 |
| 1720650600 | 136.1102 | 1.34 | 0.99 | 135.1 | 136.1102 | 134.99 | 18796 |
| 1720564200 | 134.77 | 0.04 | 0.03 | 135.01 | 135.06 | 134.75299 | 11387 |
| 1720477800 | 134.7296 | 0.13 | 0.10 | 134.86 | 134.94 | 134.53 | 20147 |
| 1720218600 | 134.6 | 0.7 | 0.52 | 133.85 | 134.62 | 133.85 | 9233 |
| 1720040640 | 133.9 | 0.65 | 0.49 | 133.16999 | 133.94 | 133.16999 | 13366 |
| 1719959400 | 133.25 | 0.71 | 0.53 | 132.13 | 133.27 | 132.13 | 21239 |
| 1719873000 | 132.54249 | -0.14 | -0.10 | 132.55 | 132.61 | 131.94999 | 19861 |
| 1719613800 | 132.68 | 0 | 0.00 | 132.68 | 132.68 | 132.68 | 0 |
| 1719527400 | 132.68 | 0.09 | 0.07 | 132.4 | 132.81 | 132.35 | 34362 |
| 1719441000 | 132.59 | 0.2 | 0.15 | 132.16 | 132.59899 | 132.04 | 15809 |
| 1719354600 | 132.389 | 0.39 | 0.29 | 132.38 | 132.389 | 131.99 | 14784 |
| 1719268200 | 132.0028 | -0.26 | -0.19 | 132.28 | 132.81 | 132.0028 | 10863 |
| 1719009000 | 132.26 | -0.11 | -0.08 | 132.4 | 132.52 | 131.9951 | 41651 |
| 1718922600 | 132.37 | -0.33 | -0.25 | 133.12 | 133.12 | 132.03 | 39508 |
| 1718749800 | 132.69999 | 0.36 | 0.27 | 132.32 | 132.75 | 132.32 | 15397 |
| 1718663400 | 132.34 | 1 | 0.76 | 131.41 | 132.72999 | 131.2526 | 28930 |
| 1718404200 | 131.34 | -0.11 | -0.08 | 131.11 | 131.365 | 130.72999 | 25331 |
| 1718317800 | 131.44999 | 0.14 | 0.11 | 131.75 | 131.75 | 130.803 | 17943 |
| 1718231400 | 131.31 | 1.19 | 0.91 | 131.37 | 131.9833 | 131.1048 | 23192 |
| 1718145000 | 130.12 | 0 | 0.00 | 129.59 | 130.13999 | 128.9824 | 24328 |
| 1718058600 | 130.12 | 0.39 | 0.30 | 129.49 | 130.19999 | 129.47 | 18895 |
| 1717799400 | 129.72999 | -0.18 | -0.14 | 129.76 | 130.32 | 129.6389 | 17952 |
| 1717713000 | 129.91 | -0.09 | -0.07 | 130.01 | 130.21 | 129.64009 | 18189 |
| 1717626600 | 130 | 1.56 | 1.21 | 129.21 | 130 | 128.75 | 36912 |
| 1717540200 | 128.44 | 0.01 | 0.01 | 128.09 | 128.65 | 127.7475 | 13329 |
| 1717453800 | 128.43 | 0 | 0.00 | 129 | 129 | 127.53 | 17717 |
| 1717194600 | 128.43 | 1.02 | 0.80 | 127.78 | 128.43 | 126.33 | 17553 |
| 1717108200 | 127.41 | -0.7 | -0.55 | 127.53 | 127.935 | 127.3 | 24337 |
| 1717021800 | 128.11 | -0.96 | -0.74 | 128.1 | 128.43 | 128.0089 | 19629 |
| 1716935400 | 129.07 | 0.01 | 0.01 | 129.24 | 129.24 | 128.57 | 14733 |
| 1716589800 | 129.06 | 0.88 | 0.69 | 128.71 | 129.2443 | 128.57 | 12958 |
| 1716503400 | 128.18 | -0.94 | -0.73 | 129.99 | 129.99 | 127.94 | 26593 |
| 1716417000 | 129.12 | -0.46 | -0.35 | 129.58 | 129.63999 | 128.81989 | 9496 |
| 1716330600 | 129.58 | 0.2 | 0.15 | 129.12 | 129.63999 | 129.12 | 17602 |
| 1716244200 | 129.38 | 0.17 | 0.13 | 129.15 | 129.74 | 129.15 | 19779 |
| 1715985000 | 129.21 | 0.2 | 0.16 | 129.22 | 129.22999 | 128.865 | 11557 |
| 1715898600 | 129.01 | -0.32 | -0.25 | 129.33 | 129.71 | 129.01 | 16310 |
| 1715812200 | 129.33 | 1.51 | 1.18 | 128.51 | 129.43 | 128.37 | 19815 |
| 1715725800 | 127.82 | 0.64 | 0.50 | 127.17 | 127.91 | 127.17 | 22340 |
| 1715639400 | 127.18 | 0.03 | 0.02 | 127.74 | 127.74 | 127.03 | 13047 |
| 1715380200 | 127.15 | 0.2 | 0.16 | 127.36 | 127.525 | 126.96 | 23788 |
| 1715293800 | 126.95 | 0.68 | 0.54 | 126.19 | 127.01 | 126.11 | 12542 |
| 1715207400 | 126.27 | -0.08 | -0.06 | 125.9 | 126.3799 | 125.8 | 13958 |
| 1715121000 | 126.35 | 0.15 | 0.12 | 126.37 | 126.61 | 126.185 | 13917 |
| 1715034600 | 126.2 | 1.31 | 1.05 | 125.4 | 126.201 | 125.4 | 19168 |
| 1714775400 | 124.89 | 1.49 | 1.21 | 124.75 | 125.15 | 124.31 | 14429 |
| 1714689000 | 123.4 | 1.17 | 0.96 | 123.01 | 123.4701 | 122.03 | 13193 |
| 1714602600 | 122.23 | -0.36 | -0.29 | 122.49 | 124.08 | 122.06 | 17870 |
| 1714516200 | 122.59 | -1.95 | -1.56 | 124.09 | 124.38 | 122.56 | 19545 |
| 1714429800 | 124.535 | 0.35 | 0.28 | 124.66 | 124.7 | 123.95 | 9488 |
| 1714170600 | 124.1865 | 1.29 | 1.05 | 123.83 | 124.49 | 123.83 | 13925 |
| 1714084200 | 122.9 | -0.59 | -0.48 | 121.85 | 123.18 | 121.71 | 14058 |
| 1713997800 | 123.49 | -0.01 | -0.01 | 123.75 | 123.92 | 122.9492 | 18482 |
| 1713911400 | 123.5 | 1.53 | 1.25 | 122.55 | 123.6352 | 122.51 | 14956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
