MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYY — iShares Dow Jones U.S. ETF
NYSE ArcaiShares Dow Jones U.S. ETF
$187.12
+1.32(+0.71%)
- O
- 187.29
- H
- 187.62
- L
- 187.03
- V
- 207.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$187.12
Period Return+45.89%
Period High$189.95
Period Low$126.34
Avg Daily Volume27.0K
Total Trading Days365
IYY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $187.29 | $187.62 | $187.03 | $187.12 | +$1.32 | +0.71% | 207,409 | $187.11 | $187.03 $187.62 |
| Oct 1, 2026 | $185.88 | $185.97 | $184.75 | $185.80 | +$0.40 | +0.22% | 8,849 | $185.44 | $184.75 $185.97 |
| Sep 30, 2026 | $186.21 | $186.86 | $185.38 | $185.40 | $-0.38 | -0.20% | 10,921 | $186.43 | $185.38 $186.86 |
| Sep 29, 2026 | $186.29 | $186.29 | $185.39 | $185.78 | $-0.25 | -0.14% | 11,699 | $185.71 | $185.39 $186.29 |
| Sep 28, 2026 | $186.71 | $186.91 | $185.69 | $186.03 | $-1.46 | -0.78% | 12,467 | $186.19 | $185.69 $186.91 |
| Sep 25, 2026 | $186.85 | $187.79 | $186.68 | $187.49 | +$0.87 | +0.47% | 14,495 | $187.28 | $186.68 $187.79 |
| Sep 24, 2026 | $185.74 | $186.88 | $185.74 | $186.62 | $-0.04 | -0.02% | 11,121 | $186.25 | $185.74 $186.88 |
| Sep 23, 2026 | $187.90 | $187.90 | $186.49 | $186.66 | $-1.56 | -0.83% | 15,942 | $187.12 | $186.49 $187.90 |
| Sep 22, 2026 | $188.22 | $188.50 | $187.99 | $188.22 | +$0.15 | +0.08% | 8,376 | $188.23 | $187.99 $188.50 |
| Sep 21, 2026 | $186.40 | $188.36 | $186.40 | $188.07 | +$2.76 | +1.49% | 19,505 | $187.23 | $186.40 $188.36 |
| Sep 18, 2026 | $185.34 | $185.34 | $184.47 | $185.31 | +$0.11 | +0.06% | 18,107 | $184.88 | $184.47 $185.34 |
| Sep 17, 2026 | $185.24 | $185.24 | $184.67 | $185.20 | +$2.10 | +1.15% | 12,627 | $185.11 | $184.67 $185.24 |
| Sep 16, 2026 | $184.32 | $184.81 | $182.17 | $183.10 | $-0.80 | -0.44% | 10,356 | $183.41 | $182.17 $184.81 |
| Sep 15, 2026 | $184.52 | $184.58 | $183.74 | $183.90 | $-1.26 | -0.68% | 11,214 | $184.01 | $183.74 $184.58 |
| Sep 14, 2026 | $184.66 | $185.68 | $184.57 | $185.16 | $-0.81 | -0.44% | 13,319 | $185.09 | $184.57 $185.68 |
| Sep 11, 2026 | $186.08 | $186.38 | $185.93 | $185.97 | +$1.43 | +0.77% | 12,684 | $186.19 | $185.93 $186.38 |
| Sep 10, 2026 | $184.55 | $185.00 | $184.20 | $184.54 | $-1.10 | -0.59% | 18,841 | $184.52 | $184.20 $185.00 |
| Sep 9, 2026 | $186.22 | $186.22 | $185.42 | $185.64 | $-0.85 | -0.46% | 14,142 | $185.75 | $185.42 $186.22 |
| Sep 8, 2026 | $187.43 | $187.43 | $186.40 | $186.49 | $-1.15 | -0.61% | 17,102 | $186.91 | $186.40 $187.43 |
| Sep 4, 2026 | $187.95 | $188.08 | $187.37 | $187.64 | $-0.70 | -0.37% | 12,729 | $187.64 | $187.37 $188.08 |
| Sep 3, 2026 | $187.05 | $188.46 | $187.05 | $188.34 | +$2.02 | +1.08% | 11,296 | $188.06 | $187.05 $188.46 |
| Sep 2, 2026 | $185.71 | $186.54 | $185.45 | $186.32 | +$0.82 | +0.44% | 11,401 | $186.22 | $185.45 $186.54 |
| Sep 1, 2026 | $185.61 | $186.19 | $184.93 | $185.50 | $-1.34 | -0.72% | 15,561 | $185.49 | $184.93 $186.19 |
| Aug 31, 2026 | $187.07 | $187.07 | $186.47 | $186.84 | $-0.65 | -0.35% | 14,046 | $186.67 | $186.47 $187.07 |
| Aug 28, 2026 | $188.13 | $188.89 | $187.25 | $187.49 | $-0.48 | -0.26% | 12,492 | $187.78 | $187.25 $188.89 |
| Aug 27, 2026 | $187.15 | $188.17 | $186.97 | $187.97 | +$1.39 | +0.74% | 10,648 | $187.65 | $186.97 $188.17 |
| Aug 26, 2026 | $186.30 | $186.97 | $186.25 | $186.58 | $-0.11 | -0.06% | 9,327 | $186.60 | $186.25 $186.97 |
| Aug 25, 2026 | $186.80 | $186.82 | $186.25 | $186.69 | +$0.62 | +0.33% | 13,662 | $186.50 | $186.25 $186.82 |
| Aug 24, 2026 | $186.36 | $186.43 | $186.01 | $186.07 | $-0.70 | -0.37% | 10,806 | $186.20 | $186.01 $186.43 |
| Aug 21, 2026 | $186.82 | $187.09 | $186.33 | $186.77 | +$0.96 | +0.52% | 11,572 | $186.69 | $186.33 $187.09 |