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 |
|---|---|---|
| October 2026 | $187.70 | $187.70 |
| September 2026 | $185.40 | $185.40 |
| August 2026 | $186.41 | $186.84 |
| July 2026 | $181.38 | $181.80 |
| June 2026 | $181.86 | $182.28 |
| May 2026 | $183.02 | $183.80 |
| April 2026 | $174.09 | $174.83 |
| March 2026 | $157.78 | $158.45 |
| February 2026 | $166.06 | $167.14 |
| January 2026 | $167.01 | $168.10 |
| December 2025 | $164.74 | $165.81 |
| November 2025 | $164.66 | $166.22 |
| October 2025 | $164.60 | $166.15 |
| September 2025 | $160.96 | $162.48 |
| August 2025 | $155.63 | $157.49 |
| July 2025 | $152.55 | $154.37 |
| June 2025 | $149.10 | $150.87 |
| May 2025 | $141.64 | $143.68 |
| April 2025 | $133.08 | $134.99 |
| March 2025 | $134.17 | $136.10 |
| February 2025 | $142.41 | $144.82 |
| January 2025 | $144.98 | $147.44 |
| December 2024 | $140.70 | $143.09 |
| November 2024 | $144.80 | $147.69 |
| October 2024 | $135.89 | $138.60 |
| September 2024 | $136.86 | $139.59 |
| August 2024 | $134.14 | $137.24 |
| July 2024 | $131.15 | $134.18 |
| June 2024 | $129.33 | $132.31 |
| May 2024 | $125.23 | $128.43 |
| April 2024 | $119.54 | $122.59 |
| March 2024 | $124.90 | $128.09 |
| February 2024 | $120.82 | $124.23 |
| January 2024 | $114.77 | $118.01 |
| December 2023 | $113.33 | $116.53 |
| November 2023 | $107.92 | $111.40 |
| October 2023 | $98.62 | $101.81 |
| September 2023 | $101.21 | $104.48 |
| August 2023 | $106.24 | $110.11 |
| July 2023 | $108.14 | $112.08 |
| June 2023 | $104.52 | $108.33 |
| May 2023 | $97.89 | $101.72 |
| April 2023 | $97.38 | $101.19 |
| March 2023 | $96.30 | $100.07 |
| February 2023 | $93.57 | $97.58 |
| January 2023 | $95.65 | $99.75 |
| December 2022 | $89.61 | $93.45 |
| November 2022 | $95.20 | $99.71 |
| October 2022 | $90.34 | $94.62 |
| September 2022 | $83.73 | $87.70 |
| August 2022 | $92.23 | $97.03 |
| July 2022 | $95.94 | $100.94 |
| June 2022 | $87.78 | $92.35 |
| May 2022 | $95.77 | $101.03 |
| April 2022 | $95.98 | $101.25 |
| March 2022 | $105.57 | $111.36 |
| February 2022 | $102.04 | $107.93 |
| January 2022 | $104.86 | $110.91 |
| December 2021 | $111.42 | $117.85 |
| November 2021 | $107.26 | $113.82 |
| October 2021 | $108.58 | $115.22 |
| September 2021 | $101.66 | $107.87 |
| August 2021 | $106.67 | $113.52 |
| July 2021 | $103.64 | $110.29 |
| June 2021 | $101.46 | $107.97 |
| May 2021 | $99.02 | $105.61 |
| April 2021 | $98.60 | $105.16 |
| March 2021 | $93.63 | $99.86 |
| February 2021 | $90.16 | $96.45 |
| January 2021 | $87.58 | $93.70 |
| December 2020 | $88.16 | $94.32 |
| November 2020 | $84.65 | $181.80 |
| October 2020 | $75.77 | $162.72 |
| September 2020 | $77.61 | $166.67 |
| August 2020 | $80.54 | $173.67 |
| July 2020 | $75.11 | $161.97 |
| June 2020 | $70.98 | $153.07 |
| May 2020 | $69.52 | $150.45 |
| April 2020 | $66 | $142.84 |
| March 2020 | $58.29 | $126.16 |
| February 2020 | $67.46 | $146.71 |
| January 2020 | $73.42 | $159.65 |
| December 2019 | $73.41 | $159.64 |
| November 2019 | $71.43 | $156.25 |
| October 2019 | $68.84 | $150.60 |
| September 2019 | $67.44 | $147.54 |
| August 2019 | $66.25 | $145.57 |
| July 2019 | $67.60 | $148.54 |
| June 2019 | $66.50 | $146.13 |
| May 2019 | $62.25 | $137.51 |
| April 2019 | $66.49 | $146.88 |
| March 2019 | $63.93 | $141.23 |
| February 2019 | $62.92 | $139.49 |
| January 2019 | $60.87 | $134.95 |
| December 2018 | $56.13 | $124.45 |
| November 2018 | $61.71 | $137.69 |
| October 2018 | $60.54 | $135.07 |
| September 2018 | $65.22 | $145.52 |
| August 2018 | $65.04 | $145.71 |
| July 2018 | $62.91 | $140.94 |
| June 2018 | $60.86 | $136.34 |
| May 2018 | $60.46 | $136 |
| April 2018 | $58.90 | $132.49 |
| March 2018 | $58.74 | $132.12 |
| February 2018 | $60.05 | $135.57 |
| January 2018 | $62.37 | $140.79 |
| December 2017 | $59.19 | $133.62 |
| November 2017 | $58.55 | $132.80 |
| October 2017 | $56.79 | $128.80 |
| September 2017 | $55.57 | $126.03 |
| August 2017 | $54.37 | $123.87 |
| July 2017 | $54.29 | $123.68 |
| June 2017 | $53.26 | $121.33 |
| May 2017 | $52.83 | $120.85 |
| April 2017 | $52.23 | $119.47 |
| March 2017 | $51.70 | $118.26 |
| February 2017 | $51.66 | $118.65 |
| January 2017 | $49.80 | $114.39 |
| December 2016 | $48.79 | $112.05 |
| November 2016 | $47.94 | $110.69 |
| October 2016 | $46.03 | $106.28 |
| September 2016 | $47 | $108.53 |
| August 2016 | $46.91 | $108.80 |
| July 2016 | $46.87 | $108.71 |
| June 2016 | $45.11 | $104.63 |
| May 2016 | $45.02 | $104.87 |
| April 2016 | $44.23 | $103.02 |
| March 2016 | $44.01 | $102.51 |
| February 2016 | $41.11 | $96.22 |
| January 2016 | $41.06 | $96.12 |
| December 2015 | $43.56 | $101.97 |
| November 2015 | $44.39 | $104.52 |
| October 2015 | $44.24 | $104.16 |
| September 2015 | $40.97 | $96.48 |
| August 2015 | $42.18 | $99.80 |
| July 2015 | $44.84 | $106.10 |
| June 2015 | $44.06 | $104.25 |
| May 2015 | $44.90 | $106.71 |
| April 2015 | $44.29 | $105.27 |
| March 2015 | $44.11 | $104.85 |
| February 2015 | $44.60 | $106.43 |
| January 2015 | $42.14 | $100.56 |
| December 2014 | $43.40 | $103.56 |
| November 2014 | $43.43 | $104.17 |
| October 2014 | $42.36 | $101.60 |
| September 2014 | $41.33 | $99.14 |
| August 2014 | $42.10 | $101.41 |
| July 2014 | $40.47 | $97.49 |
| June 2014 | $41.15 | $99.13 |
| May 2014 | $40.23 | $97.29 |
| April 2014 | $39.34 | $95.13 |
| March 2014 | $39.21 | $94.82 |
| February 2014 | $38.96 | $94.60 |
| January 2014 | $37.23 | $90.38 |
| December 2013 | $38.44 | $93.34 |
| November 2013 | $37.58 | $91.68 |
| October 2013 | $36.48 | $88.99 |
| September 2013 | $34.93 | $85.21 |
| August 2013 | $33.70 | $82.58 |
| July 2013 | $34.76 | $85.17 |
| June 2013 | $32.93 | $80.69 |
| May 2013 | $33.48 | $82.41 |
| April 2013 | $32.67 | $80.41 |
| March 2013 | $32.13 | $79.09 |
| February 2013 | $30.91 | $76.41 |
| January 2013 | $30.58 | $75.58 |
| December 2012 | $28.98 | $71.64 |
| November 2012 | $28.63 | $71.25 |
| October 2012 | $28.46 | $70.81 |
| September 2012 | $28.93 | $72 |
| August 2012 | $28.25 | $70.66 |
| July 2012 | $27.56 | $68.92 |
| June 2012 | $27.25 | $68.16 |
| May 2012 | $26.25 | $65.93 |
| April 2012 | $27.98 | $70.28 |
| March 2012 | $28.16 | $70.73 |
| February 2012 | $27.27 | $68.77 |
| January 2012 | $26.20 | $66.07 |
| December 2011 | $24.96 | $62.95 |
| November 2011 | $24.77 | $62.81 |
| October 2011 | $24.83 | $62.95 |
| September 2011 | $22.30 | $56.56 |
| August 2011 | $24.13 | $61.50 |
| July 2011 | $25.66 | $65.40 |
| June 2011 | $26.22 | $66.82 |
| May 2011 | $26.68 | $68.29 |
| April 2011 | $26.98 | $69.06 |
| March 2011 | $26.22 | $67.12 |
| February 2011 | $26.13 | $67.14 |
| January 2011 | $25.24 | $64.84 |
| December 2010 | $24.68 | $63.40 |
| November 2010 | $23.12 | $59.69 |
| October 2010 | $23.03 | $59.45 |
| September 2010 | $22.16 | $57.20 |
| August 2010 | $20.26 | $52.55 |
| July 2010 | $21.23 | $55.07 |
| June 2010 | $19.85 | $51.48 |
| May 2010 | $21.03 | $54.78 |
| April 2010 | $22.83 | $59.48 |
| March 2010 | $22.40 | $58.36 |
| February 2010 | $21.10 | $55.18 |
| January 2010 | $20.46 | $53.50 |
| December 2009 | $21.18 | $55.39 |
| November 2009 | $20.66 | $54.28 |
| October 2009 | $19.52 | $51.30 |
| September 2009 | $19.96 | $52.46 |
| August 2009 | $19.21 | $50.69 |
| July 2009 | $18.53 | $48.89 |
| June 2009 | $17.21 | $45.42 |
| May 2009 | $17.16 | $45.53 |
| April 2009 | $16.26 | $43.13 |
| March 2009 | $14.71 | $39.03 |
| February 2009 | $13.60 | $36.29 |
| January 2009 | $15.12 | $40.36 |
| December 2008 | $16.52 | $44.09 |
| November 2008 | $16.18 | $43.50 |
| October 2008 | $17.55 | $47.20 |
| September 2008 | $21.25 | $57.14 |
| August 2008 | $23.52 | $63.58 |
| July 2008 | $23.16 | $62.59 |
| June 2008 | $23.37 | $63.16 |
| May 2008 | $25.42 | $68.98 |
| April 2008 | $24.93 | $67.65 |
| March 2008 | $23.74 | $64.43 |
| February 2008 | $23.94 | $65.25 |
| January 2008 | $24.62 | $67.10 |
| December 2007 | $26.25 | $71.54 |
| November 2007 | $26.44 | $72.36 |
| October 2007 | $27.60 | $75.55 |
| September 2007 | $27.15 | $74.30 |
| August 2007 | $26.16 | $71.88 |
| July 2007 | $25.84 | $71.02 |
| June 2007 | $26.69 | $73.34 |
| May 2007 | $27.16 | $74.91 |
| April 2007 | $26.17 | $72.19 |
| March 2007 | $25.15 | $69.38 |
| February 2007 | $24.91 | $68.95 |
| January 2007 | $25.28 | $69.99 |
| December 2006 | $24.81 | $68.69 |
| November 2006 | $24.56 | $68.28 |
| October 2006 | $23.99 | $66.70 |
| September 2006 | $23.21 | $64.53 |
| August 2006 | $22.70 | $63.36 |
| July 2006 | $22.19 | $61.95 |
| June 2006 | $22.23 | $62.07 |
| May 2006 | $22.13 | $62.02 |
| April 2006 | $22.84 | $64.01 |
| March 2006 | $22.62 | $63.37 |
| February 2006 | $22.23 | $62.49 |
| January 2006 | $22.19 | $62.39 |
| December 2005 | $21.52 | $60.51 |
| November 2005 | $21.51 | $60.80 |
| October 2005 | $20.68 | $58.45 |
| September 2005 | $21.07 | $59.55 |
| August 2005 | $20.83 | $59.09 |
| July 2005 | $21.10 | $59.86 |
| June 2005 | $20.30 | $57.58 |
| May 2005 | $20.17 | $57.40 |
| April 2005 | $19.44 | $55.35 |
| March 2005 | $19.86 | $56.53 |
| February 2005 | $20.18 | $57.65 |
| January 2005 | $19.73 | $56.37 |
| December 2004 | $20.30 | $58 |
| November 2004 | $19.60 | $56.35 |
| October 2004 | $18.74 | $53.89 |
| September 2004 | $18.44 | $53.04 |
| August 2004 | $18.18 | $52.49 |
| July 2004 | $18.03 | $52.04 |
| June 2004 | $18.83 | $54.36 |
| May 2004 | $18.45 | $53.43 |
| April 2004 | $18.15 | $52.55 |
| March 2004 | $18.56 | $53.75 |
| February 2004 | $18.79 | $54.59 |
| January 2004 | $18.55 | $53.88 |
| December 2003 | $18.14 | $52.71 |
| November 2003 | $17.28 | $50.58 |
| October 2003 | $17.08 | $50 |
| September 2003 | $16.11 | $47.17 |
| August 2003 | $16.30 | $47.88 |
| July 2003 | $15.93 | $46.78 |
| June 2003 | $15.66 | $45.99 |
| May 2003 | $15.40 | $45.38 |
| April 2003 | $14.52 | $42.78 |
| March 2003 | $13.56 | $39.95 |
| February 2003 | $13.29 | $39.30 |
| January 2003 | $13.52 | $39.99 |
| December 2002 | $13.87 | $41.02 |
| November 2002 | $14.72 | $43.71 |
| October 2002 | $13.86 | $41.16 |
| September 2002 | $12.79 | $38 |
| August 2002 | $14.42 | $42.98 |
| July 2002 | $14.27 | $42.54 |
| June 2002 | $15.42 | $45.95 |
| May 2002 | $16.76 | $50.12 |
| April 2002 | $16.90 | $50.54 |
| March 2002 | $17.94 | $53.64 |
| February 2002 | $17.18 | $51.49 |
| January 2002 | $17.51 | $52.47 |
| December 2001 | $17.88 | $53.57 |
| November 2001 | $17.59 | $52.85 |
| October 2001 | $16.26 | $48.87 |
| September 2001 | $15.84 | $47.75 |
| August 2001 | $17.52 | $52.82 |
| July 2001 | $18.62 | $56.14 |
| June 2001 | $19 | $57.29 |
| May 2001 | $19.35 | $58.49 |
| April 2001 | $19.16 | $57.92 |
| March 2001 | $17.58 | $53.14 |
| February 2001 | $18.98 | $57.50 |
| January 2001 | $21.13 | $64 |
| December 2000 | $20.32 | $61.53 |
| November 2000 | $19.98 | $60.64 |
| October 2000 | $22.13 | $67.16 |
| September 2000 | $22.63 | $68.75 |
| August 2000 | $23.51 | $71.44 |
| July 2000 | $21.96 | $66.72 |
| June 2000 | $22.12 | $67.27 |
IYY
Price: $187.70
52 week price:
Dividend Yield: 0.87%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 34.60%
Dividend Per Share: 1.69 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: 4.63%
DGR5: 2.71%
DGR10: 5.11%
DGR20: 6.13%