IYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	105.27	107.22	105.27	106.92	106.92	2.26%	144,735
Oct 10, 2024	104.87	105.06	104.23	104.56	104.56	-0.37%	72,803
Oct 9, 2024	103.90	105.17	103.69	104.95	104.95	0.99%	79,243
Oct 8, 2024	103.70	104.12	103.57	103.92	103.92	0.62%	222,781
Oct 7, 2024	104.53	104.58	102.82	103.28	103.28	-1.35%	173,955
Oct 4, 2024	103.84	104.75	103.55	104.69	104.69	1.94%	789,594
Oct 3, 2024	102.83	102.87	102.15	102.70	102.70	-0.47%	56,690
Oct 2, 2024	103.16	103.56	102.70	103.18	103.18	0.07%	101,722
Oct 1, 2024	103.53	103.62	102.41	103.11	103.11	-0.76%	268,635
Sep 30, 2024	103.28	103.92	102.73	103.90	103.90	0.42%	175,976
Sep 27, 2024	103.55	104.11	103.23	103.47	103.47	0.25%	929,521
Sep 26, 2024	103.16	103.47	102.76	103.21	103.21	0.45%	245,888
Sep 25, 2024	103.42	103.43	102.57	102.75	102.75	-0.97%	386,545
Sep 24, 2024	104.07	104.13	103.33	103.76	103.39	-0.36%	264,122
Sep 23, 2024	104.36	104.84	103.95	104.13	103.76	-0.12%	164,760
Sep 20, 2024	104.28	104.28	103.72	104.26	103.89	-0.23%	83,435
Sep 19, 2024	104.30	104.75	103.38	104.50	104.13	1.33%	560,870
Sep 18, 2024	103.40	104.34	102.87	103.13	102.77	-0.15%	451,016
Sep 17, 2024	103.06	103.74	102.89	103.29	102.93	0.48%	489,582
Sep 16, 2024	101.83	102.80	101.83	102.80	102.44	1.40%	118,236
Sep 13, 2024	101.15	101.69	101.12	101.38	101.02	0.46%	72,540
Sep 12, 2024	100.89	101.09	100.18	100.92	100.56	0.32%	71,229
Sep 11, 2024	100.78	100.78	98.62	100.60	100.24	-0.60%	1,035,157
Sep 10, 2024	102.65	102.65	100.06	101.21	100.85	-1.00%	63,192
Sep 9, 2024	101.77	102.88	101.75	102.23	101.87	1.20%	51,177
Sep 6, 2024	102.76	103.26	100.82	101.02	100.66	-1.80%	102,796
Sep 5, 2024	104.31	104.32	102.36	102.87	102.51	-0.90%	298,466
Sep 4, 2024	103.89	104.64	103.35	103.80	103.43	-0.12%	127,406
Sep 3, 2024	104.54	105.20	103.47	103.92	103.55	-1.08%	720,136
Aug 30, 2024	104.24	105.12	103.80	105.05	104.68	1.11%	46,006
Aug 29, 2024	103.67	104.33	102.87	103.90	103.53	0.57%	71,434
Aug 28, 2024	102.75	103.79	102.70	103.31	102.95	0.33%	74,521
Aug 27, 2024	102.66	103.10	102.66	102.97	102.61	0.23%	400,869
Aug 26, 2024	102.77	103.32	102.49	102.73	102.37	0.31%	363,779
Aug 23, 2024	101.57	102.68	101.53	102.41	102.05	1.14%	39,809
Aug 22, 2024	100.81	101.26	100.74	101.26	100.90	0.54%	129,436
Aug 21, 2024	100.86	100.86	100.14	100.72	100.36	-	67,246
Aug 20, 2024	101.19	101.19	100.57	100.72	100.36	-0.57%	175,692
Aug 19, 2024	100.61	101.30	100.61	101.30	100.94	0.69%	124,021
Aug 16, 2024	99.63	100.61	99.63	100.61	100.25	0.70%	36,497
Aug 15, 2024	100.14	100.44	99.69	99.91	99.56	0.88%	94,428
Aug 14, 2024	97.91	99.18	97.91	99.04	98.69	1.43%	77,243
Aug 13, 2024	97.39	97.72	96.70	97.64	97.30	0.89%	77,226
Aug 12, 2024	97.64	97.86	96.65	96.78	96.44	-0.60%	157,180
Aug 9, 2024	96.87	97.55	96.51	97.36	97.02	0.54%	58,369
Aug 8, 2024	95.91	97.04	95.91	96.84	96.50	1.69%	160,743
Aug 7, 2024	96.49	97.14	95.17	95.23	94.89	0.03%	85,454
Aug 6, 2024	94.22	96.39	94.11	95.20	94.86	1.46%	425,028
Aug 5, 2024	93.57	94.61	92.83	93.83	93.50	-2.91%	229,647
Aug 2, 2024	98.16	98.23	95.98	96.64	96.30	-2.86%	98,689
Aug 1, 2024	101.44	101.60	98.91	99.49	99.14	-1.78%	232,678
Jul 31, 2024	101.95	102.17	101.21	101.29	100.93	-0.42%	270,678
Jul 30, 2024	101.14	102.11	101.14	101.72	101.36	1.06%	118,736
Jul 29, 2024	101.31	101.34	100.41	100.65	100.29	-0.53%	72,696
Jul 26, 2024	100.39	101.40	100.28	101.19	100.83	1.42%	1,765,624
Jul 25, 2024	99.17	101.01	99.17	99.77	99.42	0.66%	147,173
Jul 24, 2024	100.10	100.53	98.98	99.12	98.77	-1.10%	106,157
Jul 23, 2024	99.99	100.66	99.89	100.22	99.87	0.33%	106,960
Jul 22, 2024	99.40	99.89	98.89	99.89	99.54	0.65%	125,532
Jul 19, 2024	99.96	100.07	99.07	99.24	98.89	-0.72%	779,013
Jul 18, 2024	100.99	101.88	99.70	99.96	99.61	-1.38%	126,816
Jul 17, 2024	100.47	101.47	100.47	101.36	101.00	0.58%	1,163,103
Jul 16, 2024	99.62	100.78	99.62	100.78	100.42	1.35%	572,960
Jul 15, 2024	98.20	99.63	98.20	99.44	99.09	1.53%	291,771
Jul 12, 2024	97.51	98.29	97.30	97.94	97.59	0.24%	838,639
Jul 11, 2024	96.94	97.76	96.76	97.71	97.37	1.04%	168,646
Jul 10, 2024	95.87	96.72	95.82	96.70	96.36	0.90%	495,827
Jul 9, 2024	95.12	96.45	95.03	95.84	95.50	0.82%	45,996
Jul 8, 2024	95.34	95.81	94.92	95.06	94.72	0.03%	53,567
Jul 5, 2024	95.30	95.30	94.58	95.03	94.69	-0.37%	47,929
Jul 3, 2024	95.76	95.88	95.34	95.38	95.04	-0.29%	39,757
Jul 2, 2024	94.66	95.71	94.63	95.66	95.32	0.84%	77,039
Jul 1, 2024	95.17	95.50	94.54	94.86	94.53	0.31%	118,502
Jun 28, 2024	94.37	95.02	94.21	94.57	94.24	0.54%	98,739
Jun 27, 2024	93.54	94.06	93.47	94.06	93.73	0.26%	376,589
Jun 26, 2024	93.97	93.97	93.28	93.82	93.49	-0.47%	39,873
Jun 25, 2024	94.85	95.08	94.15	94.26	93.93	-0.76%	39,936
Jun 24, 2024	94.26	95.46	94.18	94.98	94.64	1.04%	57,630
Jun 21, 2024	94.19	94.19	93.46	94.00	93.67	-0.43%	700,935
Jun 20, 2024	93.89	94.65	93.81	94.41	94.08	0.48%	126,634
Jun 18, 2024	93.27	94.06	93.20	93.96	93.63	0.63%	668,205
Jun 17, 2024	92.43	93.43	92.39	93.37	93.04	0.84%	1,227,686
Jun 14, 2024	92.20	92.67	92.00	92.59	92.26	-0.32%	71,598
Jun 13, 2024	93.10	93.10	92.42	92.89	92.56	-0.43%	55,617
Jun 12, 2024	93.78	94.11	93.10	93.29	92.96	0.56%	80,601
Jun 11, 2024	93.61	93.61	92.37	92.77	92.44	-1.51%	53,480
Jun 10, 2024	93.85	94.34	93.50	94.19	93.55	-0.10%	36,988
Jun 7, 2024	93.77	94.91	93.77	94.28	93.64	0.22%	90,371
Jun 6, 2024	94.50	94.59	93.80	94.07	93.44	-0.36%	39,115
Jun 5, 2024	94.30	94.41	93.64	94.41	93.77	0.40%	48,297
Jun 4, 2024	94.12	94.81	93.73	94.03	93.40	-0.86%	366,319
Jun 3, 2024	95.44	95.44	93.89	94.85	94.21	-0.42%	128,707
May 31, 2024	94.38	95.27	94.00	95.25	94.61	1.30%	34,759
May 30, 2024	93.41	94.14	93.37	94.03	93.40	0.81%	28,156
May 29, 2024	93.39	93.56	93.07	93.27	92.64	-1.06%	75,558
May 28, 2024	94.96	95.01	93.99	94.27	93.63	-1.00%	34,094
May 24, 2024	94.69	95.22	94.69	95.22	94.58	1.00%	55,379
May 23, 2024	95.80	95.80	94.12	94.28	93.64	-1.66%	41,847
May 22, 2024	96.10	96.58	95.65	95.87	95.22	-0.49%	38,965
May 21, 2024	95.65	96.42	95.65	96.34	95.69	0.76%	42,938