IYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	81.72	82.13	81.25	81.94	81.94	-0.07%	74,387
May 29, 2025	81.97	82.00	81.35	82.00	82.00	0.43%	74,462
May 28, 2025	82.14	82.27	81.56	81.65	81.65	-0.68%	43,715
May 27, 2025	81.45	82.22	81.11	82.21	82.21	1.92%	52,254
May 23, 2025	79.90	81.08	79.90	80.66	80.66	-0.43%	98,868
May 22, 2025	80.75	81.48	80.64	81.01	81.01	0.07%	76,838
May 21, 2025	82.19	82.54	80.93	80.95	80.95	-2.26%	123,708
May 20, 2025	82.90	83.05	82.44	82.82	82.82	-0.50%	45,888
May 19, 2025	82.68	83.49	82.68	83.24	83.24	-0.11%	141,266
May 16, 2025	82.75	83.44	82.75	83.33	83.33	0.53%	61,661
May 15, 2025	82.28	82.97	82.26	82.89	82.89	0.66%	54,638
May 14, 2025	82.37	82.55	82.09	82.35	82.35	-0.13%	96,381
May 13, 2025	82.10	82.79	81.99	82.46	82.46	0.75%	154,773
May 12, 2025	82.27	82.27	81.39	81.85	81.85	2.59%	64,107
May 9, 2025	79.95	80.00	79.53	79.78	79.78	-	48,586
May 8, 2025	79.60	80.53	79.50	79.78	79.78	1.09%	47,038
May 7, 2025	78.61	79.30	78.61	78.92	78.92	0.71%	56,988
May 6, 2025	78.13	78.96	78.13	78.36	78.36	-0.67%	77,135
May 5, 2025	78.72	79.56	78.49	78.89	78.89	-0.79%	37,678
May 2, 2025	79.09	79.82	79.01	79.52	79.52	2.24%	57,190
May 1, 2025	77.63	78.36	77.42	77.78	77.78	0.10%	58,395
Apr 30, 2025	76.64	77.94	75.95	77.70	77.70	0.09%	146,702
Apr 29, 2025	76.83	77.73	76.58	77.63	77.63	0.88%	40,617
Apr 28, 2025	77.02	77.51	76.37	76.95	76.95	0.21%	48,677
Apr 25, 2025	76.59	77.00	76.39	76.79	76.79	-0.17%	53,210
Apr 24, 2025	75.40	77.01	75.22	76.92	76.92	1.92%	81,954
Apr 23, 2025	76.07	77.34	75.28	75.47	75.47	1.51%	118,117
Apr 22, 2025	73.02	74.52	73.02	74.35	74.35	3.28%	60,729
Apr 21, 2025	73.18	73.18	71.25	71.99	71.99	-2.15%	53,824
Apr 17, 2025	73.29	74.32	73.29	73.57	73.57	0.71%	74,695
Apr 16, 2025	74.02	74.30	72.46	73.05	73.05	-1.84%	90,343
Apr 15, 2025	74.34	75.16	74.34	74.42	74.42	0.43%	67,025
Apr 14, 2025	74.43	74.67	73.40	74.10	74.10	1.06%	55,832
Apr 11, 2025	71.50	73.60	71.44	73.32	73.32	1.82%	67,825
Apr 10, 2025	73.28	73.30	70.13	72.01	72.01	-3.38%	143,820
Apr 9, 2025	67.90	75.08	67.52	74.53	74.53	8.17%	213,069
Apr 8, 2025	72.04	72.57	67.71	68.90	68.90	-0.48%	458,241
Apr 7, 2025	66.84	70.48	65.98	69.23	69.23	0.20%	636,063
Apr 4, 2025	71.72	72.21	68.93	69.09	69.09	-7.15%	483,820
Apr 3, 2025	75.87	76.26	74.27	74.41	74.41	-6.19%	185,212
Apr 2, 2025	77.73	79.51	77.73	79.32	79.32	1.13%	109,034
Apr 1, 2025	78.19	78.77	77.51	78.43	78.43	-0.15%	80,601
Mar 31, 2025	76.62	78.85	76.36	78.55	78.55	1.13%	83,832
Mar 28, 2025	79.12	79.21	77.33	77.67	77.67	-2.13%	65,182
Mar 27, 2025	79.58	79.88	79.30	79.36	79.36	-0.50%	50,918
Mar 26, 2025	80.47	80.88	79.49	79.76	79.76	-0.54%	91,737
Mar 25, 2025	80.07	80.28	79.74	80.19	80.19	0.51%	57,307
Mar 24, 2025	78.97	79.96	78.97	79.78	79.78	2.14%	56,141
Mar 21, 2025	77.90	78.31	77.63	78.11	78.11	-0.23%	78,948
Mar 20, 2025	77.77	78.83	77.77	78.29	78.29	-	97,593