IYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	125.20	126.32	125.19	125.80	125.80	0.77%	262,944
Feb 17, 2026	124.41	125.26	124.16	124.84	124.84	0.82%	268,362
Feb 13, 2026	122.98	124.19	122.18	123.83	123.83	0.41%	737,934
Feb 12, 2026	126.18	126.61	122.46	123.32	123.32	-1.86%	593,061
Feb 11, 2026	128.10	128.46	125.61	125.66	125.66	-1.60%	248,615
Feb 10, 2026	128.52	129.59	126.60	127.70	127.70	-1.14%	376,041
Feb 9, 2026	129.38	130.14	129.09	129.17	129.17	-0.36%	321,078
Feb 6, 2026	128.45	129.77	128.45	129.64	129.64	2.12%	348,403
Feb 5, 2026	128.44	128.44	126.75	126.95	126.95	-1.37%	465,182
Feb 4, 2026	127.80	129.31	127.62	128.71	128.71	0.81%	260,953
Feb 3, 2026	128.28	129.19	126.59	127.68	127.68	-0.69%	633,453
Feb 2, 2026	127.70	128.74	127.33	128.57	128.57	0.68%	206,730
Jan 30, 2026	127.50	128.08	126.67	127.70	127.70	-0.02%	343,615
Jan 29, 2026	127.38	128.26	126.43	127.72	127.72	0.78%	209,342
Jan 28, 2026	126.52	127.20	126.16	126.73	126.73	-0.07%	215,861
Jan 27, 2026	127.33	127.49	126.31	126.82	126.82	-0.53%	155,062
Jan 26, 2026	126.73	127.72	126.73	127.49	127.49	0.60%	252,716
Jan 23, 2026	127.75	127.75	126.30	126.73	126.73	-1.31%	1,120,919
Jan 22, 2026	128.25	129.22	128.22	128.41	128.41	0.46%	633,967
Jan 21, 2026	127.43	128.59	127.16	127.82	127.82	0.69%	322,274
Jan 20, 2026	128.11	129.27	126.75	126.95	126.95	-2.23%	1,345,823
Jan 16, 2026	129.64	130.63	129.45	129.84	129.84	0.06%	202,686
Jan 15, 2026	129.13	130.52	129.13	129.76	129.76	0.60%	219,613
Jan 14, 2026	128.64	128.99	128.07	128.99	128.99	-0.13%	338,765
Jan 13, 2026	131.14	131.45	128.85	129.16	129.16	-1.46%	921,986
Jan 12, 2026	130.40	131.19	130.20	131.07	131.07	-0.37%	363,854
Jan 9, 2026	131.98	132.40	131.53	131.56	131.56	-0.17%	383,977
Jan 8, 2026	130.66	132.49	130.66	131.79	131.79	0.73%	228,881
Jan 7, 2026	132.57	132.57	130.61	130.84	130.84	-1.62%	206,502
Jan 6, 2026	132.46	133.27	132.27	133.00	133.00	0.17%	353,898
Jan 5, 2026	129.58	133.54	129.58	132.78	132.78	2.41%	513,954
Jan 2, 2026	129.21	129.78	128.14	129.65	129.65	0.56%	646,265
Dec 31, 2025	129.93	129.93	128.88	128.93	128.93	-0.72%	90,582
Dec 30, 2025	130.54	130.54	129.81	129.86	129.86	-0.28%	178,031
Dec 29, 2025	130.85	130.95	130.09	130.22	130.22	-0.48%	226,735
Dec 26, 2025	131.24	131.24	130.55	130.85	130.85	-0.21%	117,497
Dec 24, 2025	130.74	131.56	130.46	131.12	131.12	0.44%	115,229
Dec 23, 2025	130.32	130.88	130.32	130.54	130.54	0.15%	200,522
Dec 22, 2025	128.93	130.54	128.93	130.35	130.35	1.27%	154,830
Dec 19, 2025	128.24	129.20	128.24	128.72	128.72	0.59%	442,106
Dec 18, 2025	128.79	129.20	127.67	127.97	127.97	-0.16%	165,462
Dec 17, 2025	128.42	129.17	128.09	128.18	128.18	-0.01%	276,496
Dec 16, 2025	129.14	129.45	127.80	128.19	128.19	-1.14%	580,348
Dec 15, 2025	130.21	130.50	129.27	129.67	129.10	0.11%	365,251
Dec 12, 2025	130.14	130.21	129.01	129.53	128.96	-0.04%	500,117
Dec 11, 2025	128.02	129.96	128.02	129.58	129.01	1.21%	659,516
Dec 10, 2025	126.55	128.51	126.20	128.03	127.47	1.26%	264,709
Dec 9, 2025	126.68	128.04	126.40	126.44	125.88	-0.20%	441,956
Dec 8, 2025	126.96	127.04	126.27	126.69	126.13	-0.20%	292,760
Dec 5, 2025	126.81	127.44	126.71	126.95	126.39	-0.20%	1,207,020