IYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.07	58.81	58.00	58.30	58.30	1.30%	513,202
Dec 19, 2024	57.80	58.14	57.38	57.55	57.55	-0.60%	1,454,884
Dec 18, 2024	58.85	59.17	57.90	57.90	57.90	-1.75%	537,322
Dec 17, 2024	58.69	59.28	58.55	58.93	58.93	-0.29%	423,298
Dec 16, 2024	59.58	60.02	59.06	59.10	58.90	-0.99%	308,514
Dec 13, 2024	59.58	59.88	59.36	59.69	59.49	-0.03%	439,383
Dec 12, 2024	60.20	60.35	59.71	59.71	59.51	-0.80%	346,968
Dec 11, 2024	60.70	60.78	60.19	60.19	59.99	-1.28%	616,509
Dec 10, 2024	61.32	61.41	60.78	60.97	60.76	-0.39%	174,683
Dec 9, 2024	61.00	61.36	60.90	61.21	61.00	0.33%	667,340
Dec 6, 2024	61.31	61.41	60.91	61.01	60.80	-0.36%	547,126
Dec 5, 2024	61.65	61.73	61.16	61.23	61.02	-1.19%	228,265
Dec 4, 2024	61.98	62.24	61.73	61.97	61.76	0.18%	238,089
Dec 3, 2024	61.99	62.13	61.86	61.86	61.65	-0.26%	145,982
Dec 2, 2024	62.06	62.13	61.74	62.02	61.81	-0.16%	216,705
Nov 29, 2024	61.96	62.29	61.94	62.12	61.91	0.27%	79,564
Nov 27, 2024	61.71	62.29	61.71	61.95	61.74	0.44%	210,819
Nov 26, 2024	61.45	61.72	61.03	61.68	61.47	0.62%	365,857
Nov 25, 2024	61.02	61.46	61.02	61.30	61.09	0.92%	231,063
Nov 22, 2024	60.82	61.06	60.66	60.74	60.54	0.15%	211,535
Nov 21, 2024	60.17	60.76	59.90	60.65	60.45	0.80%	204,235
Nov 20, 2024	59.58	60.24	59.48	60.17	59.97	1.14%	304,375
Nov 19, 2024	59.15	59.62	59.01	59.49	59.29	-0.35%	363,904
Nov 18, 2024	59.54	59.78	59.49	59.70	59.50	-0.10%	392,317
Nov 15, 2024	60.64	60.64	59.68	59.76	59.56	-2.02%	838,519
Nov 14, 2024	61.81	61.92	60.93	60.99	60.78	-1.61%	623,834
Nov 13, 2024	62.19	62.38	61.94	61.99	61.78	-0.31%	175,498
Nov 12, 2024	62.87	63.06	62.16	62.18	61.97	-1.41%	209,819
Nov 11, 2024	63.26	63.58	62.99	63.07	62.86	-0.54%	215,876
Nov 8, 2024	62.99	63.72	62.99	63.41	63.20	0.87%	332,649
Nov 7, 2024	62.80	62.95	62.52	62.86	62.65	0.66%	219,433
Nov 6, 2024	63.54	63.54	62.17	62.45	62.24	-0.10%	236,500
Nov 5, 2024	61.84	62.53	61.71	62.51	62.30	0.71%	82,065
Nov 4, 2024	62.30	62.54	61.95	62.07	61.86	-0.54%	680,554
Nov 1, 2024	62.37	62.71	62.37	62.41	62.20	0.58%	127,652
Oct 31, 2024	62.25	62.48	62.05	62.05	61.84	-1.02%	151,179
Oct 30, 2024	61.78	62.69	61.66	62.69	62.48	-0.06%	277,968
Oct 29, 2024	62.77	63.07	62.72	62.73	62.52	-0.16%	155,995
Oct 28, 2024	62.97	63.13	62.79	62.83	62.62	0.18%	72,289
Oct 25, 2024	63.29	63.31	62.67	62.72	62.51	-0.67%	103,967
Oct 24, 2024	63.51	63.79	63.11	63.14	62.93	-0.63%	205,233
Oct 23, 2024	63.65	63.77	63.21	63.54	63.33	-0.49%	275,710
Oct 22, 2024	63.64	63.96	63.56	63.85	63.64	-0.13%	118,009
Oct 21, 2024	64.58	64.60	63.88	63.93	63.71	-1.19%	89,277
Oct 18, 2024	64.32	64.85	64.29	64.70	64.48	0.61%	117,902
Oct 17, 2024	64.55	64.58	64.28	64.31	64.09	-0.53%	91,870
Oct 16, 2024	64.43	64.81	64.25	64.65	64.43	0.31%	104,124
Oct 15, 2024	64.46	65.09	64.30	64.45	64.23	-1.21%	163,457
Oct 14, 2024	64.93	65.31	64.70	65.24	65.02	0.55%	89,280
Oct 11, 2024	64.48	64.91	64.46	64.88	64.66	0.87%	92,085
Oct 10, 2024	64.50	64.52	64.17	64.32	64.10	-0.36%	101,213
Oct 9, 2024	64.07	64.62	63.90	64.55	64.33	0.97%	169,371
Oct 8, 2024	63.73	64.04	63.73	63.93	63.71	0.50%	477,818
Oct 7, 2024	63.98	64.09	63.51	63.61	63.40	-0.55%	123,446
Oct 4, 2024	64.02	64.07	63.62	63.96	63.74	0.17%	147,459
Oct 3, 2024	64.35	64.48	63.78	63.85	63.64	-1.01%	152,792
Oct 2, 2024	64.57	64.67	64.10	64.50	64.28	-0.19%	171,578
Oct 1, 2024	65.12	65.12	64.41	64.62	64.40	-0.58%	187,449
Sep 30, 2024	64.57	65.01	64.40	65.00	64.78	0.60%	213,056
Sep 27, 2024	64.74	65.09	64.60	64.61	64.39	-0.08%	254,720
Sep 26, 2024	64.48	64.74	64.36	64.66	64.44	0.25%	127,110
Sep 25, 2024	65.27	65.37	64.44	64.50	64.28	-1.35%	147,664
Sep 24, 2024	65.53	65.53	65.09	65.38	64.92	-0.18%	1,444,718
Sep 23, 2024	65.84	65.84	65.37	65.50	65.04	-0.20%	221,964
Sep 20, 2024	65.69	65.93	65.50	65.63	65.17	-0.42%	423,608
Sep 19, 2024	66.21	66.21	65.75	65.91	65.45	0.50%	202,947
Sep 18, 2024	65.65	66.33	65.43	65.58	65.12	-0.24%	440,336
Sep 17, 2024	66.31	66.31	65.49	65.74	65.28	-0.92%	100,229
Sep 16, 2024	66.30	66.48	66.14	66.35	65.89	0.58%	159,114
Sep 13, 2024	65.87	66.16	65.75	65.97	65.51	0.24%	127,606
Sep 12, 2024	65.54	65.88	65.02	65.81	65.35	0.40%	219,714
Sep 11, 2024	65.40	65.67	64.55	65.55	65.09	-0.21%	139,710
Sep 10, 2024	65.59	65.75	65.25	65.69	65.23	0.38%	141,145
Sep 9, 2024	65.20	65.64	64.93	65.44	64.98	0.77%	578,219
Sep 6, 2024	65.36	65.70	64.81	64.94	64.49	-0.40%	525,550
Sep 5, 2024	66.05	66.05	64.95	65.20	64.75	-1.24%	873,902
Sep 4, 2024	66.08	66.28	65.71	66.02	65.56	-0.18%	161,206
Sep 3, 2024	66.27	66.59	65.99	66.14	65.68	-0.36%	1,552,103
Aug 30, 2024	65.95	66.43	65.69	66.38	65.92	0.58%	88,831
Aug 29, 2024	66.04	66.29	65.71	66.00	65.54	0.35%	125,445
Aug 28, 2024	65.75	66.08	65.50	65.77	65.31	0.03%	237,117
Aug 27, 2024	65.73	65.89	65.49	65.75	65.29	0.21%	73,215
Aug 26, 2024	65.76	65.91	65.57	65.61	65.15	-0.14%	191,985
Aug 23, 2024	65.51	65.71	65.35	65.70	65.24	0.50%	319,389
Aug 22, 2024	65.53	65.64	65.07	65.37	64.91	0.02%	104,612
Aug 21, 2024	65.42	65.49	65.11	65.36	64.90	0.20%	87,425
Aug 20, 2024	65.11	65.54	65.10	65.23	64.78	0.38%	429,183
Aug 19, 2024	64.49	64.98	64.49	64.98	64.53	0.70%	90,294
Aug 16, 2024	64.40	64.59	64.24	64.53	64.08	0.12%	127,059
Aug 15, 2024	64.36	64.49	64.07	64.45	64.00	0.64%	184,860
Aug 14, 2024	63.80	64.10	63.64	64.04	63.59	0.41%	136,007
Aug 13, 2024	63.26	63.87	63.26	63.78	63.34	1.22%	106,173
Aug 12, 2024	63.40	63.40	62.87	63.01	62.57	-0.44%	71,814
Aug 9, 2024	63.06	63.41	62.96	63.29	62.85	0.62%	83,319
Aug 8, 2024	62.49	62.97	62.20	62.90	62.46	2.44%	258,739
Aug 7, 2024	62.03	62.26	61.17	61.40	60.97	-0.87%	281,626
Aug 6, 2024	61.91	62.75	61.85	61.94	61.51	0.39%	335,200
Aug 5, 2024	62.07	62.33	61.40	61.70	61.27	-2.59%	315,237
Aug 2, 2024	63.61	63.66	62.44	63.34	62.90	-0.36%	315,846
Aug 1, 2024	63.14	63.60	62.83	63.57	63.13	1.18%	200,308