IYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	87.06	87.50	86.87	87.17	87.17	0.21%	55,770
May 4, 2026	87.38	88.00	86.95	86.98	86.98	-0.76%	76,264
May 1, 2026	88.41	88.72	87.65	87.65	87.65	-0.47%	122,289
Apr 30, 2026	86.89	88.27	86.78	88.06	88.06	0.55%	56,019
Apr 29, 2026	87.90	88.17	87.26	87.58	87.58	0.10%	56,336
Apr 28, 2026	88.04	88.04	87.41	87.49	87.49	0.11%	53,366
Apr 27, 2026	86.46	87.54	86.46	87.39	87.39	0.78%	110,017
Apr 24, 2026	86.99	86.99	86.62	86.71	86.71	-0.56%	46,712
Apr 23, 2026	87.75	87.87	86.38	87.20	87.20	-0.86%	82,987
Apr 22, 2026	88.50	88.80	87.83	87.96	87.96	-0.05%	264,463
Apr 21, 2026	88.80	89.73	87.87	88.00	88.00	-0.79%	92,443
Apr 20, 2026	88.14	88.81	88.14	88.70	88.70	0.36%	39,649
Apr 17, 2026	88.22	89.28	88.22	88.38	88.38	0.91%	41,996
Apr 16, 2026	87.89	88.22	87.45	87.58	87.58	-0.41%	37,132
Apr 15, 2026	87.86	88.32	87.45	87.94	87.94	0.68%	71,825
Apr 14, 2026	86.83	87.57	86.83	87.35	87.35	0.40%	98,043
Apr 13, 2026	85.03	87.07	85.01	87.00	87.00	1.55%	120,419
Apr 10, 2026	86.24	86.24	85.49	85.67	85.67	-0.89%	55,235
Apr 9, 2026	85.72	86.75	85.49	86.44	86.44	0.39%	72,580
Apr 8, 2026	86.12	86.65	85.81	86.10	86.10	2.71%	139,169
Apr 7, 2026	83.18	84.01	83.18	83.83	83.83	0.10%	118,937
Apr 6, 2026	83.09	83.89	83.09	83.75	83.75	0.71%	134,413
Apr 2, 2026	81.80	83.56	81.52	83.16	83.16	0.29%	111,458
Apr 1, 2026	83.55	83.71	82.63	82.92	82.92	0.10%	114,267
Mar 31, 2026	81.85	82.94	80.95	82.84	82.84	2.50%	687,852
Mar 30, 2026	80.81	81.50	80.49	80.82	80.82	0.87%	786,361
Mar 27, 2026	81.69	81.69	79.87	80.12	80.12	-2.54%	84,578
Mar 26, 2026	82.36	82.82	81.88	82.21	82.21	-0.64%	67,594
Mar 25, 2026	83.13	83.80	82.33	82.74	82.74	0.23%	43,568
Mar 24, 2026	81.64	83.05	81.64	82.55	82.55	0.05%	73,978
Mar 23, 2026	83.18	83.55	82.46	82.51	82.51	0.92%	78,848
Mar 20, 2026	81.56	82.20	81.26	81.76	81.76	0.11%	124,749
Mar 19, 2026	81.00	81.97	80.77	81.67	81.67	0.16%	109,700
Mar 18, 2026	82.10	82.70	81.47	81.54	81.54	-1.16%	138,153
Mar 17, 2026	82.55	83.41	82.40	82.50	82.50	0.35%	70,310
Mar 16, 2026	82.15	83.00	81.84	82.21	81.94	0.91%	133,049
Mar 13, 2026	81.85	82.49	81.42	81.47	81.21	0.02%	293,105
Mar 12, 2026	81.89	82.01	81.39	81.45	81.19	-1.86%	173,015
Mar 11, 2026	83.44	83.75	82.29	82.99	82.72	-0.88%	128,368
Mar 10, 2026	84.04	84.73	83.16	83.73	83.46	-0.45%	149,057
Mar 9, 2026	83.24	84.42	81.95	84.11	83.84	-0.19%	172,776
Mar 6, 2026	84.05	84.32	82.97	84.27	84.00	-1.60%	240,456
Mar 5, 2026	85.72	86.48	85.05	85.64	85.36	-0.62%	116,495
Mar 4, 2026	85.85	86.41	85.54	86.17	85.89	0.72%	60,721
Mar 3, 2026	84.03	86.11	83.64	85.55	85.27	-0.15%	111,026
Mar 2, 2026	84.52	86.23	84.37	85.68	85.40	-0.29%	88,135
Feb 27, 2026	86.95	86.95	85.25	85.93	85.65	-2.63%	86,112
Feb 26, 2026	87.38	88.53	87.38	88.25	87.96	1.24%	114,174
Feb 25, 2026	86.13	87.30	86.07	87.17	86.89	1.87%	57,320
Feb 24, 2026	84.73	85.94	84.37	85.57	85.29	0.46%	177,676