IYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	20.35	20.39	20.34	20.39	20.39	0.13%	13,628
Oct 23, 2024	20.31	20.37	20.30	20.36	20.36	-0.16%	21,279
Oct 22, 2024	20.33	20.40	20.33	20.39	20.39	-0.10%	10,976
Oct 21, 2024	20.44	20.45	20.39	20.41	20.41	-0.58%	68,458
Oct 18, 2024	20.47	20.53	20.47	20.53	20.53	0.09%	32,244
Oct 17, 2024	20.46	20.51	20.46	20.51	20.51	-0.07%	6,783
Oct 16, 2024	20.51	20.53	20.44	20.53	20.53	0.17%	14,409
Oct 15, 2024	20.48	20.49	20.45	20.49	20.49	-	2,467
Oct 14, 2024	20.49	20.51	20.46	20.49	20.49	-	19,627
Oct 11, 2024	20.37	20.51	20.37	20.49	20.49	0.10%	13,505
Oct 10, 2024	20.51	20.51	20.40	20.47	20.47	0.17%	22,640
Oct 9, 2024	20.37	20.45	20.37	20.44	20.44	-0.07%	48,556
Oct 8, 2024	20.41	20.45	20.40	20.45	20.45	-	18,903
Oct 7, 2024	20.50	20.53	20.44	20.45	20.45	-0.41%	18,734
Oct 4, 2024	20.61	20.61	20.51	20.53	20.53	0.12%	8,003
Oct 3, 2024	20.60	20.60	20.50	20.51	20.51	-0.41%	11,680
Oct 2, 2024	20.69	20.69	20.58	20.60	20.60	-0.42%	5,875
Oct 1, 2024	20.65	20.70	20.62	20.68	20.61	0.10%	9,407
Sep 30, 2024	20.81	20.81	20.64	20.66	20.59	-0.30%	8,315
Sep 27, 2024	20.74	20.79	20.72	20.72	20.65	0.12%	12,719
Sep 26, 2024	20.72	20.76	20.70	20.70	20.63	0.24%	11,688
Sep 25, 2024	20.73	20.73	20.65	20.65	20.58	-0.24%	11,500
Sep 24, 2024	20.62	20.72	20.62	20.70	20.63	0.34%	13,338
Sep 23, 2024	20.62	20.65	20.62	20.63	20.56	-0.02%	5,859
Sep 20, 2024	20.62	20.64	20.60	20.64	20.57	-0.41%	4,328
Sep 19, 2024	20.69	20.72	20.68	20.72	20.65	0.50%	18,737
Sep 18, 2024	20.62	20.68	20.58	20.62	20.55	0.02%	14,575
Sep 17, 2024	20.63	20.66	20.61	20.61	20.54	-0.14%	14,227
Sep 16, 2024	20.58	20.64	20.58	20.64	20.57	0.40%	20,889
Sep 13, 2024	20.48	20.60	20.47	20.56	20.49	0.48%	20,512
Sep 12, 2024	20.42	20.46	20.41	20.46	20.39	0.14%	10,627
Sep 11, 2024	20.32	20.44	20.32	20.43	20.36	0.29%	19,082
Sep 10, 2024	20.50	20.50	20.32	20.37	20.30	-0.05%	33,746
Sep 9, 2024	20.41	20.41	20.35	20.38	20.31	0.22%	38,877
Sep 6, 2024	20.43	20.44	20.31	20.34	20.27	-0.41%	5,539
Sep 5, 2024	20.44	20.45	20.38	20.42	20.35	0.29%	17,530
Sep 4, 2024	20.24	20.41	20.24	20.36	20.29	-	43,192
Sep 3, 2024	20.43	20.44	20.35	20.36	20.23	-0.44%	21,020
Aug 30, 2024	20.38	20.45	20.38	20.45	20.32	0.06%	8,716
Aug 29, 2024	20.36	20.45	20.36	20.44	20.31	0.09%	14,148
Aug 28, 2024	20.41	20.46	20.41	20.42	20.29	-0.21%	12,663
Aug 27, 2024	20.45	20.46	20.45	20.46	20.33	0.21%	8,363
Aug 26, 2024	20.49	20.50	20.42	20.42	20.29	-0.05%	15,357
Aug 23, 2024	20.28	20.44	20.28	20.43	20.30	0.75%	7,127
Aug 22, 2024	20.29	20.31	20.27	20.28	20.15	-0.28%	28,081
Aug 21, 2024	20.38	20.38	20.31	20.34	20.21	0.20%	19,046
Aug 20, 2024	20.31	20.31	20.27	20.30	20.17	0.07%	2,980
Aug 19, 2024	20.24	20.31	20.24	20.28	20.15	0.30%	4,470
Aug 16, 2024	20.10	20.22	20.10	20.22	20.09	0.37%	39,833
Aug 15, 2024	20.08	20.18	20.08	20.15	20.02	0.13%	20,247
Aug 14, 2024	20.01	20.13	20.01	20.12	19.99	0.40%	16,484
Aug 13, 2024	19.94	20.07	19.94	20.04	19.91	0.46%	7,770
Aug 12, 2024	19.97	19.98	19.93	19.95	19.82	-0.30%	5,444
Aug 9, 2024	19.95	20.01	19.95	20.01	19.88	0.33%	5,183
Aug 8, 2024	19.98	19.98	19.92	19.95	19.82	0.49%	6,185
Aug 7, 2024	19.98	19.98	19.83	19.85	19.72	0.09%	15,341
Aug 6, 2024	19.70	19.86	19.70	19.83	19.70	0.25%	18,755
Aug 5, 2024	19.73	19.80	19.63	19.78	19.65	-0.80%	15,362
Aug 2, 2024	19.94	19.95	19.89	19.94	19.81	-0.52%	4,390
Aug 1, 2024	20.09	20.11	20.02	20.05	19.85	-0.32%	35,662
Jul 31, 2024	20.17	20.17	20.09	20.11	19.92	0.35%	11,313
Jul 30, 2024	20.03	20.05	20.01	20.04	19.85	0.02%	6,241
Jul 29, 2024	20.27	20.27	20.00	20.04	19.84	-0.09%	9,591
Jul 26, 2024	20.04	20.06	20.03	20.05	19.86	0.42%	17,585
Jul 25, 2024	19.98	20.02	19.97	19.97	19.78	-0.02%	8,753
Jul 24, 2024	19.99	20.06	19.97	19.97	19.78	-0.46%	6,852
Jul 23, 2024	20.10	20.10	20.07	20.07	19.87	-0.25%	7,926
Jul 22, 2024	20.07	20.12	20.07	20.12	19.92	0.35%	8,174
Jul 19, 2024	20.04	20.05	20.04	20.05	19.85	-0.15%	3,333
Jul 18, 2024	20.17	20.17	20.07	20.08	19.88	-0.32%	7,814
Jul 17, 2024	20.04	20.16	20.04	20.14	19.95	-0.06%	4,728
Jul 16, 2024	20.01	20.15	20.01	20.15	19.96	0.24%	6,946
Jul 15, 2024	20.08	20.11	20.06	20.10	19.91	-0.03%	72,970
Jul 12, 2024	20.16	20.16	20.07	20.11	19.92	0.45%	24,438
Jul 11, 2024	20.01	20.04	20.01	20.02	19.83	0.43%	13,253
Jul 10, 2024	19.83	19.95	19.83	19.94	19.74	0.40%	13,939
Jul 9, 2024	19.85	19.86	19.84	19.86	19.66	-0.05%	8,486
Jul 8, 2024	19.96	19.96	19.85	19.87	19.67	-0.10%	27,218
Jul 5, 2024	19.90	19.91	19.87	19.89	19.69	0.28%	8,050
Jul 3, 2024	19.70	19.84	19.70	19.83	19.64	0.53%	4,520
Jul 2, 2024	19.67	19.73	19.66	19.73	19.54	-0.69%	8,559
Jul 1, 2024	19.61	19.91	19.61	19.86	19.50	0.11%	30,071
Jun 28, 2024	19.81	19.90	19.81	19.84	19.48	-0.30%	13,198
Jun 27, 2024	19.86	19.90	19.84	19.90	19.54	0.28%	18,757
Jun 26, 2024	19.75	19.87	19.75	19.84	19.49	-0.26%	8,844
Jun 25, 2024	19.83	19.92	19.83	19.90	19.54	-	9,461
Jun 24, 2024	19.81	19.94	19.81	19.90	19.54	0.33%	11,801
Jun 21, 2024	19.92	19.92	19.83	19.83	19.47	-0.25%	14,055
Jun 20, 2024	19.76	19.88	19.76	19.88	19.52	0.25%	8,894
Jun 18, 2024	19.84	19.86	19.83	19.83	19.47	0.17%	10,471
Jun 17, 2024	19.82	19.82	19.72	19.80	19.44	0.06%	4,678
Jun 14, 2024	19.72	19.80	19.72	19.79	19.43	-0.32%	5,621
Jun 13, 2024	19.82	19.85	19.79	19.85	19.49	-0.10%	6,403
Jun 12, 2024	19.89	19.94	19.86	19.87	19.51	0.39%	7,928
Jun 11, 2024	19.75	19.82	19.75	19.79	19.43	-0.35%	14,949
Jun 10, 2024	19.97	19.97	19.80	19.86	19.50	-0.05%	8,215
Jun 7, 2024	19.85	19.93	19.85	19.87	19.51	-0.55%	5,286
Jun 6, 2024	19.88	19.99	19.88	19.98	19.62	0.12%	8,576
Jun 5, 2024	19.91	19.98	19.91	19.96	19.60	0.08%	13,396
Jun 4, 2024	19.86	19.97	19.86	19.94	19.58	-0.30%	7,856