IYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	126.61	127.50	126.61	127.21	126.65	0.51%	571,773
Dec 3, 2025	124.94	126.67	124.94	126.57	126.01	1.33%	159,206
Dec 2, 2025	125.36	125.49	124.53	124.91	124.36	-0.10%	232,467
Dec 1, 2025	125.20	125.97	124.97	125.04	124.49	-0.74%	188,691
Nov 28, 2025	125.41	126.48	125.38	125.97	125.41	0.71%	146,300
Nov 26, 2025	124.16	125.57	124.16	125.08	124.53	0.92%	266,567
Nov 25, 2025	122.73	124.19	122.34	123.94	123.39	1.28%	264,645
Nov 24, 2025	121.95	122.65	120.98	122.37	121.83	0.49%	504,214
Nov 21, 2025	121.42	122.38	120.32	121.77	121.23	0.94%	296,221
Nov 20, 2025	122.88	123.82	120.53	120.64	120.11	-1.00%	261,059
Nov 19, 2025	121.43	122.00	121.05	121.86	121.32	0.35%	210,875
Nov 18, 2025	120.83	122.40	120.77	121.43	120.89	0.10%	255,832
Nov 17, 2025	123.74	123.74	120.78	121.31	120.77	-1.96%	380,085
Nov 14, 2025	124.00	124.53	123.01	123.73	123.18	-0.59%	331,601