iShares Dow Jones U.S. ETF ( IYY) - Price History
Monthly price history for IYY (iShares Dow Jones U.S. ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $186.72 | $186.72 |
| July 2026 | $181.80 | $181.80 |
| June 2026 | $182.28 | $182.28 |
| May 2026 | $183.44 | $183.80 |
| April 2026 | $174.49 | $174.83 |
| March 2026 | $158.14 | $158.45 |
| February 2026 | $166.44 | $167.14 |
| January 2026 | $167.40 | $168.10 |
| December 2025 | $165.12 | $165.81 |
| November 2025 | $165.04 | $166.22 |
| October 2025 | $164.98 | $166.15 |
| September 2025 | $161.33 | $162.48 |
| August 2025 | $155.99 | $157.49 |
| July 2025 | $152.90 | $154.37 |
| June 2025 | $149.44 | $150.87 |
| May 2025 | $141.97 | $143.68 |
| April 2025 | $133.38 | $134.99 |
| March 2025 | $134.48 | $136.10 |
| February 2025 | $142.73 | $144.82 |
| January 2025 | $145.32 | $147.44 |
| December 2024 | $141.03 | $143.09 |
| November 2024 | $145.14 | $147.69 |
| October 2024 | $136.20 | $138.60 |
| September 2024 | $137.18 | $139.59 |
| August 2024 | $134.45 | $137.24 |
| July 2024 | $131.45 | $134.18 |
| June 2024 | $129.62 | $132.31 |
| May 2024 | $125.52 | $128.43 |
| April 2024 | $119.81 | $122.59 |
| March 2024 | $125.18 | $128.09 |
| February 2024 | $121.10 | $124.23 |
| January 2024 | $115.04 | $118.01 |
| December 2023 | $113.59 | $116.53 |
| November 2023 | $108.16 | $111.40 |
| October 2023 | $98.85 | $101.81 |
| September 2023 | $101.44 | $104.48 |
| August 2023 | $106.48 | $110.11 |
| July 2023 | $108.39 | $112.08 |
| June 2023 | $104.76 | $108.33 |
| May 2023 | $98.11 | $101.72 |
| April 2023 | $97.60 | $101.19 |
| March 2023 | $96.52 | $100.07 |
| February 2023 | $93.78 | $97.58 |
| January 2023 | $95.87 | $99.75 |
| December 2022 | $89.81 | $93.45 |
| November 2022 | $95.42 | $99.71 |
| October 2022 | $90.55 | $94.62 |
| September 2022 | $83.92 | $87.70 |
| August 2022 | $92.44 | $97.03 |
| July 2022 | $96.16 | $100.94 |
| June 2022 | $87.98 | $92.35 |
| May 2022 | $95.99 | $101.03 |
| April 2022 | $96.20 | $101.25 |
| March 2022 | $105.81 | $111.36 |
| February 2022 | $102.27 | $107.93 |
| January 2022 | $105.10 | $110.91 |
| December 2021 | $111.67 | $117.85 |
| November 2021 | $107.51 | $113.82 |
| October 2021 | $108.83 | $115.22 |
| September 2021 | $101.89 | $107.87 |
| August 2021 | $106.92 | $113.52 |
| July 2021 | $103.88 | $110.29 |
| June 2021 | $101.69 | $107.97 |
| May 2021 | $99.25 | $105.61 |
| April 2021 | $98.83 | $105.16 |
| March 2021 | $93.85 | $99.86 |
| February 2021 | $90.36 | $96.45 |
| January 2021 | $87.78 | $93.70 |
| December 2020 | $88.37 | $94.32 |
| November 2020 | $84.84 | $181.80 |
| October 2020 | $75.94 | $162.72 |
| September 2020 | $77.78 | $166.67 |
| August 2020 | $80.72 | $173.67 |
| July 2020 | $75.28 | $161.97 |
| June 2020 | $71.15 | $153.07 |
| May 2020 | $69.68 | $150.45 |
| April 2020 | $66.15 | $142.84 |
| March 2020 | $58.43 | $126.16 |
| February 2020 | $67.62 | $146.71 |
| January 2020 | $73.58 | $159.65 |
| December 2019 | $73.58 | $159.64 |
| November 2019 | $71.59 | $156.25 |
| October 2019 | $69 | $150.60 |
| September 2019 | $67.60 | $147.54 |
| August 2019 | $66.40 | $145.57 |
| July 2019 | $67.76 | $148.54 |
| June 2019 | $66.66 | $146.13 |
| May 2019 | $62.39 | $137.51 |
| April 2019 | $66.64 | $146.88 |
| March 2019 | $64.08 | $141.23 |
| February 2019 | $63.06 | $139.49 |
| January 2019 | $61.01 | $134.95 |
| December 2018 | $56.26 | $124.45 |
| November 2018 | $61.85 | $137.69 |
| October 2018 | $60.68 | $135.07 |
| September 2018 | $65.37 | $145.52 |
| August 2018 | $65.19 | $145.71 |
| July 2018 | $63.06 | $140.94 |
| June 2018 | $61 | $136.34 |
| May 2018 | $60.60 | $136 |
| April 2018 | $59.04 | $132.49 |
| March 2018 | $58.88 | $132.12 |
| February 2018 | $60.19 | $135.57 |
| January 2018 | $62.51 | $140.79 |
| December 2017 | $59.32 | $133.62 |
| November 2017 | $58.69 | $132.80 |
| October 2017 | $56.92 | $128.80 |
| September 2017 | $55.70 | $126.03 |
| August 2017 | $54.50 | $123.87 |
| July 2017 | $54.41 | $123.68 |
| June 2017 | $53.38 | $121.33 |
| May 2017 | $52.96 | $120.85 |
| April 2017 | $52.35 | $119.47 |
| March 2017 | $51.82 | $118.26 |
| February 2017 | $51.78 | $118.65 |
| January 2017 | $49.92 | $114.39 |
| December 2016 | $48.90 | $112.05 |
| November 2016 | $48.05 | $110.69 |
| October 2016 | $46.14 | $106.28 |
| September 2016 | $47.11 | $108.53 |
| August 2016 | $47.02 | $108.80 |
| July 2016 | $46.98 | $108.71 |
| June 2016 | $45.22 | $104.63 |
| May 2016 | $45.12 | $104.87 |
| April 2016 | $44.33 | $103.02 |
| March 2016 | $44.11 | $102.51 |
| February 2016 | $41.20 | $96.22 |
| January 2016 | $41.16 | $96.12 |
| December 2015 | $43.66 | $101.97 |
| November 2015 | $44.49 | $104.52 |
| October 2015 | $44.34 | $104.16 |
| September 2015 | $41.07 | $96.48 |
| August 2015 | $42.28 | $99.80 |
| July 2015 | $44.94 | $106.10 |
| June 2015 | $44.16 | $104.25 |
| May 2015 | $45 | $106.71 |
| April 2015 | $44.39 | $105.27 |
| March 2015 | $44.21 | $104.85 |
| February 2015 | $44.70 | $106.43 |
| January 2015 | $42.23 | $100.56 |
| December 2014 | $43.49 | $103.56 |
| November 2014 | $43.53 | $104.17 |
| October 2014 | $42.45 | $101.60 |
| September 2014 | $41.43 | $99.14 |
| August 2014 | $42.20 | $101.41 |
| July 2014 | $40.56 | $97.49 |
| June 2014 | $41.25 | $99.13 |
| May 2014 | $40.32 | $97.29 |
| April 2014 | $39.43 | $95.13 |
| March 2014 | $39.30 | $94.82 |
| February 2014 | $39.05 | $94.60 |
| January 2014 | $37.31 | $90.38 |
| December 2013 | $38.53 | $93.34 |
| November 2013 | $37.67 | $91.68 |
| October 2013 | $36.56 | $88.99 |
| September 2013 | $35.01 | $85.21 |
| August 2013 | $33.78 | $82.58 |
| July 2013 | $34.84 | $85.17 |
| June 2013 | $33 | $80.69 |
| May 2013 | $33.56 | $82.41 |
| April 2013 | $32.74 | $80.41 |
| March 2013 | $32.21 | $79.09 |
| February 2013 | $30.98 | $76.41 |
| January 2013 | $30.65 | $75.58 |
| December 2012 | $29.05 | $71.64 |
| November 2012 | $28.70 | $71.25 |
| October 2012 | $28.52 | $70.81 |
| September 2012 | $29 | $72 |
| August 2012 | $28.32 | $70.66 |
| July 2012 | $27.62 | $68.92 |
| June 2012 | $27.32 | $68.16 |
| May 2012 | $26.31 | $65.93 |
| April 2012 | $28.05 | $70.28 |
| March 2012 | $28.22 | $70.73 |
| February 2012 | $27.33 | $68.77 |
| January 2012 | $26.26 | $66.07 |
| December 2011 | $25.02 | $62.95 |
| November 2011 | $24.83 | $62.81 |
| October 2011 | $24.88 | $62.95 |
| September 2011 | $22.36 | $56.56 |
| August 2011 | $24.18 | $61.50 |
| July 2011 | $25.72 | $65.40 |
| June 2011 | $26.28 | $66.82 |
| May 2011 | $26.74 | $68.29 |
| April 2011 | $27.04 | $69.06 |
| March 2011 | $26.28 | $67.12 |
| February 2011 | $26.19 | $67.14 |
| January 2011 | $25.30 | $64.84 |
| December 2010 | $24.73 | $63.40 |
| November 2010 | $23.18 | $59.69 |
| October 2010 | $23.08 | $59.45 |
| September 2010 | $22.21 | $57.20 |
| August 2010 | $20.30 | $52.55 |
| July 2010 | $21.28 | $55.07 |
| June 2010 | $19.89 | $51.48 |
| May 2010 | $21.08 | $54.78 |
| April 2010 | $22.89 | $59.48 |
| March 2010 | $22.46 | $58.36 |
| February 2010 | $21.15 | $55.18 |
| January 2010 | $20.51 | $53.50 |
| December 2009 | $21.23 | $55.39 |
| November 2009 | $20.70 | $54.28 |
| October 2009 | $19.57 | $51.30 |
| September 2009 | $20.01 | $52.46 |
| August 2009 | $19.25 | $50.69 |
| July 2009 | $18.57 | $48.89 |
| June 2009 | $17.25 | $45.42 |
| May 2009 | $17.20 | $45.53 |
| April 2009 | $16.30 | $43.13 |
| March 2009 | $14.75 | $39.03 |
| February 2009 | $13.63 | $36.29 |
| January 2009 | $15.15 | $40.36 |
| December 2008 | $16.55 | $44.09 |
| November 2008 | $16.21 | $43.50 |
| October 2008 | $17.59 | $47.20 |
| September 2008 | $21.30 | $57.14 |
| August 2008 | $23.58 | $63.58 |
| July 2008 | $23.21 | $62.59 |
| June 2008 | $23.42 | $63.16 |
| May 2008 | $25.48 | $68.98 |
| April 2008 | $24.98 | $67.65 |
| March 2008 | $23.80 | $64.43 |
| February 2008 | $23.99 | $65.25 |
| January 2008 | $24.67 | $67.10 |
| December 2007 | $26.31 | $71.54 |
| November 2007 | $26.50 | $72.36 |
| October 2007 | $27.67 | $75.55 |
| September 2007 | $27.21 | $74.30 |
| August 2007 | $26.22 | $71.88 |
| July 2007 | $25.90 | $71.02 |
| June 2007 | $26.75 | $73.34 |
| May 2007 | $27.22 | $74.91 |
| April 2007 | $26.23 | $72.19 |
| March 2007 | $25.21 | $69.38 |
| February 2007 | $24.96 | $68.95 |
| January 2007 | $25.34 | $69.99 |
| December 2006 | $24.87 | $68.69 |
| November 2006 | $24.61 | $68.28 |
| October 2006 | $24.04 | $66.70 |
| September 2006 | $23.26 | $64.53 |
| August 2006 | $22.75 | $63.36 |
| July 2006 | $22.24 | $61.95 |
| June 2006 | $22.28 | $62.07 |
| May 2006 | $22.18 | $62.02 |
| April 2006 | $22.90 | $64.01 |
| March 2006 | $22.67 | $63.37 |
| February 2006 | $22.28 | $62.49 |
| January 2006 | $22.24 | $62.39 |
| December 2005 | $21.57 | $60.51 |
| November 2005 | $21.56 | $60.80 |
| October 2005 | $20.73 | $58.45 |
| September 2005 | $21.12 | $59.55 |
| August 2005 | $20.88 | $59.09 |
| July 2005 | $21.15 | $59.86 |
| June 2005 | $20.34 | $57.58 |
| May 2005 | $20.21 | $57.40 |
| April 2005 | $19.49 | $55.35 |
| March 2005 | $19.90 | $56.53 |
| February 2005 | $20.23 | $57.65 |
| January 2005 | $19.78 | $56.37 |
| December 2004 | $20.35 | $58 |
| November 2004 | $19.64 | $56.35 |
| October 2004 | $18.78 | $53.89 |
| September 2004 | $18.49 | $53.04 |
| August 2004 | $18.23 | $52.49 |
| July 2004 | $18.07 | $52.04 |
| June 2004 | $18.88 | $54.36 |
| May 2004 | $18.49 | $53.43 |
| April 2004 | $18.19 | $52.55 |
| March 2004 | $18.60 | $53.75 |
| February 2004 | $18.84 | $54.59 |
| January 2004 | $18.59 | $53.88 |
| December 2003 | $18.19 | $52.71 |
| November 2003 | $17.32 | $50.58 |
| October 2003 | $17.12 | $50 |
| September 2003 | $16.15 | $47.17 |
| August 2003 | $16.34 | $47.88 |
| July 2003 | $15.96 | $46.78 |
| June 2003 | $15.69 | $45.99 |
| May 2003 | $15.44 | $45.38 |
| April 2003 | $14.55 | $42.78 |
| March 2003 | $13.59 | $39.95 |
| February 2003 | $13.32 | $39.30 |
| January 2003 | $13.56 | $39.99 |
| December 2002 | $13.90 | $41.02 |
| November 2002 | $14.75 | $43.71 |
| October 2002 | $13.89 | $41.16 |
| September 2002 | $12.82 | $38 |
| August 2002 | $14.45 | $42.98 |
| July 2002 | $14.31 | $42.54 |
| June 2002 | $15.45 | $45.95 |
| May 2002 | $16.80 | $50.12 |
| April 2002 | $16.94 | $50.54 |
| March 2002 | $17.98 | $53.64 |
| February 2002 | $17.22 | $51.49 |
| January 2002 | $17.55 | $52.47 |
| December 2001 | $17.92 | $53.57 |
| November 2001 | $17.63 | $52.85 |
| October 2001 | $16.30 | $48.87 |
| September 2001 | $15.87 | $47.75 |
| August 2001 | $17.56 | $52.82 |
| July 2001 | $18.66 | $56.14 |
| June 2001 | $19.04 | $57.29 |
| May 2001 | $19.40 | $58.49 |
| April 2001 | $19.21 | $57.92 |
| March 2001 | $17.62 | $53.14 |
| February 2001 | $19.03 | $57.50 |
| January 2001 | $21.18 | $64 |
| December 2000 | $20.36 | $61.53 |
| November 2000 | $20.03 | $60.64 |
| October 2000 | $22.18 | $67.16 |
| September 2000 | $22.68 | $68.75 |
| August 2000 | $23.57 | $71.44 |
| July 2000 | $22.01 | $66.72 |
| June 2000 | $22.17 | $67.27 |
IYY
Price: $186.72
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.75%
Payout Ratio: 34.60%
Dividend Per Share: 1.40 USD
Earnings Per Share: 6.21 USD
P/E Ratio: 26.34
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 31448
Market Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 7.52%
DGR5: 3.20%
DGR10: 5.56%
DGR20: 6.40%