IYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	133.50	134.19	132.59	134.19	134.19	1.67%	99,829
Nov 6, 2026	131.40	133.20	131.36	131.99	131.99	-0.65%	229,593
Nov 5, 2026	138.31	138.64	132.56	132.85	132.85	-2.82%	704,365
Nov 4, 2026	134.86	136.78	133.98	136.71	136.71	3.33%	385,465
Nov 3, 2026	132.54	132.91	131.87	132.31	132.31	-0.50%	577,488
Nov 2, 2026	131.80	133.31	131.80	132.97	132.97	1.55%	405,598
Oct 30, 2026	132.64	132.64	130.36	130.94	130.94	-0.97%	219,846
Oct 29, 2026	131.94	132.74	131.84	132.22	132.22	1.16%	174,166
Oct 28, 2026	130.38	131.01	130.07	130.71	130.71	0.35%	124,717
Oct 27, 2026	131.05	131.27	130.10	130.25	130.25	-0.14%	130,779
Oct 26, 2026	130.21	131.22	130.21	130.43	130.43	0.15%	85,217
Oct 23, 2026	130.75	131.13	129.98	130.23	130.23	-1.12%	848,728
Oct 22, 2026	129.70	131.75	129.70	131.71	131.71	1.10%	365,642
Oct 21, 2026	130.41	130.56	129.63	130.28	130.28	0.59%	137,785
Oct 20, 2026	128.19	130.00	127.79	129.52	129.52	1.31%	112,074
Oct 19, 2026	128.76	128.77	127.73	127.84	127.84	-0.91%	105,594
Oct 16, 2026	129.18	130.37	128.28	129.01	129.01	0.36%	204,754
Oct 15, 2026	127.54	128.67	126.96	128.55	128.55	1.36%	136,264
Oct 14, 2026	126.24	126.86	125.57	126.83	126.83	-0.69%	111,109
Oct 13, 2026	129.31	129.93	127.53	127.71	127.71	-0.81%	323,257
Oct 12, 2026	128.45	129.00	128.41	128.75	128.75	0.47%	187,357
Oct 9, 2026	127.40	128.39	127.28	128.15	128.15	0.65%	164,831
Oct 8, 2026	125.51	127.58	125.51	127.32	127.32	0.94%	820,677
Oct 7, 2026	126.00	126.26	125.32	126.13	126.13	-0.81%	261,474
Oct 6, 2026	127.10	127.91	126.92	127.16	127.16	0.24%	310,876
Oct 5, 2026	126.27	127.11	125.70	126.85	126.85	0.62%	290,264
Oct 2, 2026	126.40	126.83	125.53	126.07	126.07	0.03%	238,245
Oct 1, 2026	125.30	126.16	124.32	126.03	126.03	0.29%	483,510
Sep 30, 2026	127.01	127.04	125.66	125.66	125.66	-1.06%	209,459
Sep 29, 2026	127.44	127.84	126.22	127.00	127.00	-0.33%	857,241
Sep 28, 2026	128.65	128.73	127.27	127.42	127.42	-1.41%	232,891
Sep 25, 2026	128.77	129.34	128.10	129.24	129.24	0.56%	1,822,666
Sep 24, 2026	128.98	129.25	127.95	128.52	128.52	-0.36%	336,752
Sep 23, 2026	129.22	130.42	128.91	128.98	128.98	-0.62%	250,549
Sep 22, 2026	132.55	132.55	129.16	129.79	129.79	-1.90%	229,015
Sep 21, 2026	132.69	132.77	132.05	132.31	132.31	0.41%	152,997
Sep 18, 2026	131.16	131.97	130.90	131.77	131.77	0.08%	237,361
Sep 17, 2026	132.72	132.72	130.97	131.66	131.66	0.02%	175,348
Sep 16, 2026	133.91	133.91	130.38	131.63	131.63	-1.71%	1,288,486
Sep 15, 2026	134.40	134.40	133.07	133.92	133.92	-0.48%	202,999
Sep 14, 2026	135.65	136.02	134.23	134.98	134.56	-0.43%	210,233
Sep 11, 2026	136.22	136.22	134.97	135.56	135.14	0.48%	139,681
Sep 10, 2026	135.12	135.52	134.55	134.91	134.49	-0.35%	168,202
Sep 9, 2026	135.79	136.15	134.67	135.38	134.96	-0.51%	242,458
Sep 8, 2026	137.19	137.36	135.97	136.07	135.65	-1.41%	159,041
Sep 4, 2026	137.96	138.41	137.58	138.02	137.59	-0.66%	1,061,939
Sep 3, 2026	137.31	139.09	137.31	138.94	138.51	1.96%	204,998
Sep 2, 2026	135.93	137.81	135.59	136.27	135.85	0.64%	793,030
Sep 1, 2026	136.13	137.11	135.22	135.40	134.98	-0.78%	270,158
Aug 31, 2026	136.80	136.80	136.37	136.47	136.05	-0.63%	146,182