iShares Dow Jones U.S. ETF - Price History
Monthly price history for IYY (iShares Dow Jones U.S. ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $122.23 | $122.23 |
| April 2024 | $122.59 | $122.59 |
| March 2024 | $128.09 | $128.09 |
| February 2024 | $123.91 | $124.23 |
| January 2024 | $117.70 | $118.01 |
| December 2023 | $116.23 | $116.53 |
| November 2023 | $110.67 | $111.40 |
| October 2023 | $101.14 | $101.81 |
| September 2023 | $103.80 | $104.48 |
| August 2023 | $108.95 | $110.11 |
| July 2023 | $110.90 | $112.08 |
| June 2023 | $107.19 | $108.33 |
| May 2023 | $100.39 | $101.72 |
| April 2023 | $99.87 | $101.19 |
| March 2023 | $98.76 | $100.07 |
| February 2023 | $95.96 | $97.58 |
| January 2023 | $98.09 | $99.75 |
| December 2022 | $91.90 | $93.45 |
| November 2022 | $97.63 | $99.71 |
| October 2022 | $92.65 | $94.62 |
| September 2022 | $85.87 | $87.70 |
| August 2022 | $94.59 | $97.03 |
| July 2022 | $98.40 | $100.94 |
| June 2022 | $90.02 | $92.35 |
| May 2022 | $98.22 | $101.03 |
| April 2022 | $98.44 | $101.25 |
| March 2022 | $108.26 | $111.36 |
| February 2022 | $104.65 | $107.93 |
| January 2022 | $107.54 | $110.91 |
| December 2021 | $114.26 | $117.85 |
| November 2021 | $110 | $113.82 |
| October 2021 | $111.36 | $115.22 |
| September 2021 | $104.26 | $107.87 |
| August 2021 | $109.40 | $113.52 |
| July 2021 | $106.29 | $110.29 |
| June 2021 | $104.05 | $107.97 |
| May 2021 | $101.55 | $105.61 |
| April 2021 | $101.12 | $105.16 |
| March 2021 | $96.02 | $99.86 |
| February 2021 | $92.46 | $96.45 |
| January 2021 | $89.82 | $93.70 |
| December 2020 | $90.42 | $94.32 |
| November 2020 | $86.81 | $181.80 |
| October 2020 | $77.70 | $162.72 |
| September 2020 | $79.59 | $166.67 |
| August 2020 | $82.59 | $173.67 |
| July 2020 | $77.03 | $161.97 |
| June 2020 | $72.80 | $153.07 |
| May 2020 | $71.29 | $150.45 |
| April 2020 | $67.69 | $142.84 |
| March 2020 | $59.78 | $126.16 |
| February 2020 | $69.19 | $146.71 |
| January 2020 | $75.29 | $159.65 |
| December 2019 | $75.29 | $159.64 |
| November 2019 | $73.25 | $156.25 |
| October 2019 | $70.60 | $150.60 |
| September 2019 | $69.17 | $147.54 |
| August 2019 | $67.94 | $145.57 |
| July 2019 | $69.33 | $148.54 |
| June 2019 | $68.20 | $146.13 |
| May 2019 | $63.84 | $137.51 |
| April 2019 | $68.19 | $146.88 |
| March 2019 | $65.57 | $141.23 |
| February 2019 | $64.53 | $139.49 |
| January 2019 | $62.43 | $134.95 |
| December 2018 | $57.57 | $124.45 |
| November 2018 | $63.29 | $137.69 |
| October 2018 | $62.08 | $135.07 |
| September 2018 | $66.89 | $145.52 |
| August 2018 | $66.70 | $145.71 |
| July 2018 | $64.52 | $140.94 |
| June 2018 | $62.41 | $136.34 |
| May 2018 | $62.01 | $136 |
| April 2018 | $60.41 | $132.49 |
| March 2018 | $60.24 | $132.12 |
| February 2018 | $61.59 | $135.57 |
| January 2018 | $63.96 | $140.79 |
| December 2017 | $60.70 | $133.62 |
| November 2017 | $60.05 | $132.80 |
| October 2017 | $58.24 | $128.80 |
| September 2017 | $56.99 | $126.03 |
| August 2017 | $55.76 | $123.87 |
| July 2017 | $55.68 | $123.68 |
| June 2017 | $54.62 | $121.33 |
| May 2017 | $54.18 | $120.85 |
| April 2017 | $53.56 | $119.47 |
| March 2017 | $53.02 | $118.26 |
| February 2017 | $52.98 | $118.65 |
| January 2017 | $51.08 | $114.39 |
| December 2016 | $50.03 | $112.05 |
| November 2016 | $49.16 | $110.69 |
| October 2016 | $47.21 | $106.28 |
| September 2016 | $48.20 | $108.53 |
| August 2016 | $48.11 | $108.80 |
| July 2016 | $48.07 | $108.71 |
| June 2016 | $46.27 | $104.63 |
| May 2016 | $46.17 | $104.87 |
| April 2016 | $45.36 | $103.02 |
| March 2016 | $45.13 | $102.51 |
| February 2016 | $42.16 | $96.22 |
| January 2016 | $42.11 | $96.12 |
| December 2015 | $44.68 | $101.97 |
| November 2015 | $45.52 | $104.52 |
| October 2015 | $45.36 | $104.16 |
| September 2015 | $42.02 | $96.48 |
| August 2015 | $43.26 | $99.80 |
| July 2015 | $45.99 | $106.10 |
| June 2015 | $45.19 | $104.25 |
| May 2015 | $46.04 | $106.71 |
| April 2015 | $45.42 | $105.27 |
| March 2015 | $45.24 | $104.85 |
| February 2015 | $45.74 | $106.43 |
| January 2015 | $43.21 | $100.56 |
| December 2014 | $44.50 | $103.56 |
| November 2014 | $44.54 | $104.17 |
| October 2014 | $43.44 | $101.60 |
| September 2014 | $42.39 | $99.14 |
| August 2014 | $43.18 | $101.41 |
| July 2014 | $41.51 | $97.49 |
| June 2014 | $42.21 | $99.13 |
| May 2014 | $41.26 | $97.29 |
| April 2014 | $40.34 | $95.13 |
| March 2014 | $40.21 | $94.82 |
| February 2014 | $39.96 | $94.60 |
| January 2014 | $38.18 | $90.38 |
| December 2013 | $39.43 | $93.34 |
| November 2013 | $38.54 | $91.68 |
| October 2013 | $37.41 | $88.99 |
| September 2013 | $35.82 | $85.21 |
| August 2013 | $34.56 | $82.58 |
| July 2013 | $35.64 | $85.17 |
| June 2013 | $33.77 | $80.69 |
| May 2013 | $34.34 | $82.41 |
| April 2013 | $33.51 | $80.41 |
| March 2013 | $32.96 | $79.09 |
| February 2013 | $31.70 | $76.41 |
| January 2013 | $31.36 | $75.58 |
| December 2012 | $29.72 | $71.64 |
| November 2012 | $29.37 | $71.25 |
| October 2012 | $29.18 | $70.81 |
| September 2012 | $29.68 | $72 |
| August 2012 | $28.98 | $70.66 |
| July 2012 | $28.26 | $68.92 |
| June 2012 | $27.95 | $68.16 |
| May 2012 | $26.92 | $65.93 |
| April 2012 | $28.70 | $70.28 |
| March 2012 | $28.88 | $70.73 |
| February 2012 | $27.97 | $68.77 |
| January 2012 | $26.87 | $66.07 |
| December 2011 | $25.60 | $62.95 |
| November 2011 | $25.41 | $62.81 |
| October 2011 | $25.46 | $62.95 |
| September 2011 | $22.88 | $56.56 |
| August 2011 | $24.75 | $61.50 |
| July 2011 | $26.32 | $65.40 |
| June 2011 | $26.89 | $66.82 |
| May 2011 | $27.36 | $68.29 |
| April 2011 | $27.67 | $69.06 |
| March 2011 | $26.90 | $67.12 |
| February 2011 | $26.80 | $67.14 |
| January 2011 | $25.88 | $64.84 |
| December 2010 | $25.31 | $63.40 |
| November 2010 | $23.72 | $59.69 |
| October 2010 | $23.62 | $59.45 |
| September 2010 | $22.73 | $57.20 |
| August 2010 | $20.78 | $52.55 |
| July 2010 | $21.77 | $55.07 |
| June 2010 | $20.36 | $51.48 |
| May 2010 | $21.57 | $54.78 |
| April 2010 | $23.42 | $59.48 |
| March 2010 | $22.98 | $58.36 |
| February 2010 | $21.65 | $55.18 |
| January 2010 | $20.99 | $53.50 |
| December 2009 | $21.73 | $55.39 |
| November 2009 | $21.19 | $54.28 |
| October 2009 | $20.02 | $51.30 |
| September 2009 | $20.48 | $52.46 |
| August 2009 | $19.70 | $50.69 |
| July 2009 | $19 | $48.89 |
| June 2009 | $17.65 | $45.42 |
| May 2009 | $17.61 | $45.53 |
| April 2009 | $16.68 | $43.13 |
| March 2009 | $15.09 | $39.03 |
| February 2009 | $13.94 | $36.29 |
| January 2009 | $15.51 | $40.36 |
| December 2008 | $16.94 | $44.09 |
| November 2008 | $16.59 | $43.50 |
| October 2008 | $18 | $47.20 |
| September 2008 | $21.80 | $57.14 |
| August 2008 | $24.13 | $63.58 |
| July 2008 | $23.76 | $62.59 |
| June 2008 | $23.97 | $63.16 |
| May 2008 | $26.07 | $68.98 |
| April 2008 | $25.57 | $67.65 |
| March 2008 | $24.35 | $64.43 |
| February 2008 | $24.56 | $65.25 |
| January 2008 | $25.25 | $67.10 |
| December 2007 | $26.92 | $71.54 |
| November 2007 | $27.12 | $72.36 |
| October 2007 | $28.31 | $75.55 |
| September 2007 | $27.84 | $74.30 |
| August 2007 | $26.83 | $71.88 |
| July 2007 | $26.51 | $71.02 |
| June 2007 | $27.38 | $73.34 |
| May 2007 | $27.86 | $74.91 |
| April 2007 | $26.85 | $72.19 |
| March 2007 | $25.80 | $69.38 |
| February 2007 | $25.55 | $68.95 |
| January 2007 | $25.94 | $69.99 |
| December 2006 | $25.45 | $68.69 |
| November 2006 | $25.19 | $68.28 |
| October 2006 | $24.61 | $66.70 |
| September 2006 | $23.81 | $64.53 |
| August 2006 | $23.28 | $63.36 |
| July 2006 | $22.76 | $61.95 |
| June 2006 | $22.81 | $62.07 |
| May 2006 | $22.70 | $62.02 |
| April 2006 | $23.43 | $64.01 |
| March 2006 | $23.20 | $63.37 |
| February 2006 | $22.80 | $62.49 |
| January 2006 | $22.76 | $62.39 |
| December 2005 | $22.08 | $60.51 |
| November 2005 | $22.07 | $60.80 |
| October 2005 | $21.22 | $58.45 |
| September 2005 | $21.62 | $59.55 |
| August 2005 | $21.37 | $59.09 |
| July 2005 | $21.65 | $59.86 |
| June 2005 | $20.82 | $57.58 |
| May 2005 | $20.69 | $57.40 |
| April 2005 | $19.95 | $55.35 |
| March 2005 | $20.37 | $56.53 |
| February 2005 | $20.70 | $57.65 |
| January 2005 | $20.24 | $56.37 |
| December 2004 | $20.83 | $58 |
| November 2004 | $20.10 | $56.35 |
| October 2004 | $19.22 | $53.89 |
| September 2004 | $18.92 | $53.04 |
| August 2004 | $18.65 | $52.49 |
| July 2004 | $18.49 | $52.04 |
| June 2004 | $19.32 | $54.36 |
| May 2004 | $18.93 | $53.43 |
| April 2004 | $18.62 | $52.55 |
| March 2004 | $19.04 | $53.75 |
| February 2004 | $19.28 | $54.59 |
| January 2004 | $19.03 | $53.88 |
| December 2003 | $18.61 | $52.71 |
| November 2003 | $17.73 | $50.58 |
| October 2003 | $17.52 | $50 |
| September 2003 | $16.53 | $47.17 |
| August 2003 | $16.72 | $47.88 |
| July 2003 | $16.34 | $46.78 |
| June 2003 | $16.06 | $45.99 |
| May 2003 | $15.80 | $45.38 |
| April 2003 | $14.89 | $42.78 |
| March 2003 | $13.91 | $39.95 |
| February 2003 | $13.64 | $39.30 |
| January 2003 | $13.88 | $39.99 |
| December 2002 | $14.23 | $41.02 |
| November 2002 | $15.10 | $43.71 |
| October 2002 | $14.22 | $41.16 |
| September 2002 | $13.12 | $38 |
| August 2002 | $14.79 | $42.98 |
| July 2002 | $14.64 | $42.54 |
| June 2002 | $15.82 | $45.95 |
| May 2002 | $17.20 | $50.12 |
| April 2002 | $17.34 | $50.54 |
| March 2002 | $18.41 | $53.64 |
| February 2002 | $17.63 | $51.49 |
| January 2002 | $17.96 | $52.47 |
| December 2001 | $18.34 | $53.57 |
| November 2001 | $18.05 | $52.85 |
| October 2001 | $16.69 | $48.87 |
| September 2001 | $16.25 | $47.75 |
| August 2001 | $17.97 | $52.82 |
| July 2001 | $19.10 | $56.14 |
| June 2001 | $19.49 | $57.29 |
| May 2001 | $19.85 | $58.49 |
| April 2001 | $19.66 | $57.92 |
| March 2001 | $18.04 | $53.14 |
| February 2001 | $19.48 | $57.50 |
| January 2001 | $21.68 | $64 |
| December 2000 | $20.84 | $61.53 |
| November 2000 | $20.50 | $60.64 |
| October 2000 | $22.70 | $67.16 |
| September 2000 | $23.22 | $68.75 |
| August 2000 | $24.12 | $71.44 |
| July 2000 | $22.53 | $66.72 |
| June 2000 | $22.70 | $67.27 |
IYY
Price: $124.89
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 26.57%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 4.96 USD
P/E Ratio: 24.31
Exchange: PCX
Volume: 31448
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 0.13%
DGR5: 6.55%
DGR10: 7.32%
DGR20: 8.78%