IYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	87.04	87.13	86.79	86.98	86.98	0.17%	58,604
Jul 17, 2025	85.70	86.98	85.70	86.83	86.83	1.11%	63,438
Jul 16, 2025	85.60	85.94	84.68	85.88	85.88	0.69%	42,541
Jul 15, 2025	86.50	86.60	85.24	85.29	85.29	-1.63%	82,587
Jul 14, 2025	86.12	86.80	86.12	86.70	86.70	0.58%	50,391
Jul 11, 2025	86.37	86.52	85.95	86.20	86.20	-0.86%	46,249
Jul 10, 2025	86.27	87.06	86.27	86.95	86.95	0.81%	40,629
Jul 9, 2025	86.35	86.35	85.95	86.25	86.25	0.35%	39,066
Jul 8, 2025	86.58	86.61	85.86	85.95	85.95	-0.92%	79,306
Jul 7, 2025	87.36	87.58	86.29	86.75	86.75	-0.77%	261,675
Jul 3, 2025	86.75	87.57	86.75	87.42	87.42	1.02%	31,019
Jul 2, 2025	86.31	86.56	85.99	86.54	86.54	0.41%	72,244
Jul 1, 2025	85.35	86.35	85.34	86.19	86.19	0.69%	87,829
Jun 30, 2025	85.47	85.71	85.27	85.60	85.60	0.96%	90,178
Jun 27, 2025	84.61	85.36	84.50	84.79	84.79	0.24%	63,349
Jun 26, 2025	83.87	84.73	83.87	84.59	84.59	0.87%	74,924
Jun 25, 2025	84.01	84.01	83.67	83.86	83.86	-0.01%	76,847
Jun 24, 2025	83.22	84.21	83.22	83.87	83.87	1.78%	85,294
Jun 23, 2025	81.49	82.47	80.81	82.40	82.40	1.05%	54,899
Jun 20, 2025	81.73	81.79	81.30	81.54	81.54	0.17%	141,057
Jun 18, 2025	81.16	82.18	81.16	81.40	81.40	0.31%	61,511
Jun 17, 2025	81.28	81.53	80.95	81.15	81.15	-0.66%	41,820
Jun 16, 2025	81.29	82.25	81.29	81.69	81.69	1.09%	56,930
Jun 13, 2025	81.51	81.53	80.56	80.81	80.60	-2.18%	42,623
Jun 12, 2025	82.30	82.64	81.92	82.61	82.39	-0.27%	40,756
Jun 11, 2025	82.67	83.41	82.63	82.83	82.61	-0.08%	56,606
Jun 10, 2025	82.63	82.93	82.49	82.90	82.68	0.28%	62,726
Jun 9, 2025	83.01	83.01	82.30	82.67	82.45	-0.29%	70,281
Jun 6, 2025	82.60	83.05	82.49	82.91	82.69	1.46%	69,483
Jun 5, 2025	81.94	82.07	81.36	81.72	81.50	-0.17%	59,471
Jun 4, 2025	82.31	82.53	81.86	81.86	81.64	-0.51%	55,200
Jun 3, 2025	81.79	82.30	81.26	82.28	82.06	0.39%	47,939
Jun 2, 2025	81.53	81.96	81.02	81.96	81.74	0.02%	70,576
May 30, 2025	81.72	82.13	81.25	81.94	81.72	-0.07%	74,392
May 29, 2025	81.97	82.00	81.35	82.00	81.78	0.43%	74,462
May 28, 2025	82.14	82.27	81.56	81.65	81.43	-0.68%	43,715
May 27, 2025	81.45	82.22	81.11	82.21	81.99	1.92%	52,254
May 23, 2025	79.90	81.08	79.90	80.66	80.45	-0.43%	98,868
May 22, 2025	80.75	81.48	80.64	81.01	80.79	0.07%	76,838
May 21, 2025	82.19	82.54	80.93	80.95	80.73	-2.26%	123,708
May 20, 2025	82.90	83.05	82.44	82.82	82.60	-0.50%	45,888
May 19, 2025	82.68	83.49	82.68	83.24	83.02	-0.11%	141,266
May 16, 2025	82.75	83.44	82.75	83.33	83.11	0.53%	61,661
May 15, 2025	82.28	82.97	82.26	82.89	82.67	0.66%	54,638
May 14, 2025	82.37	82.55	82.09	82.35	82.13	-0.13%	96,381
May 13, 2025	82.10	82.79	81.99	82.46	82.24	0.75%	154,773
May 12, 2025	82.27	82.27	81.39	81.85	81.63	2.59%	64,107
May 9, 2025	79.95	80.00	79.53	79.78	79.57	-	48,586
May 8, 2025	79.60	80.53	79.50	79.78	79.57	1.09%	47,038
May 7, 2025	78.61	79.30	78.61	78.92	78.71	0.71%	56,988