IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	179.43	179.47	173.17	176.04	176.04	-0.56%	122,017
Jan 28, 2026	177.38	177.38	175.25	177.03	177.03	0.54%	73,800
Jan 27, 2026	174.98	176.22	174.34	176.08	176.08	0.30%	66,457
Jan 26, 2026	177.84	177.88	175.50	175.56	175.56	0.17%	262,552
Jan 23, 2026	173.79	175.44	172.94	175.26	175.26	1.05%	106,639
Jan 22, 2026	172.94	174.76	172.38	173.44	173.44	0.43%	94,956
Jan 21, 2026	171.78	173.00	170.98	172.70	172.70	1.76%	72,633
Jan 20, 2026	169.12	169.91	168.35	169.72	169.72	0.15%	53,737
Jan 16, 2026	169.03	169.46	167.50	169.46	169.46	-0.50%	101,180
Jan 15, 2026	169.31	170.70	168.92	170.31	170.31	0.53%	249,442
Jan 14, 2026	168.81	169.82	168.12	169.42	169.42	0.86%	123,877
Jan 13, 2026	167.78	168.11	167.10	167.98	167.98	0.72%	112,205
Jan 12, 2026	166.21	167.29	165.86	166.78	166.78	1.12%	254,281
Jan 9, 2026	163.11	164.94	163.07	164.94	164.94	1.40%	91,108
Jan 8, 2026	160.07	162.67	159.46	162.67	162.67	0.80%	550,759
Jan 7, 2026	161.92	161.92	160.29	161.38	161.38	-1.05%	92,898
Jan 6, 2026	159.94	163.31	159.94	163.09	163.09	2.59%	69,075
Jan 5, 2026	157.64	159.50	157.35	158.98	158.98	1.48%	236,996
Jan 2, 2026	155.18	156.66	154.11	156.66	156.66	1.75%	906,261
Dec 31, 2025	155.08	155.08	153.85	153.96	153.96	-0.98%	48,653
Dec 30, 2025	155.75	156.02	155.15	155.48	155.48	0.08%	24,782
Dec 29, 2025	155.53	155.83	154.69	155.36	155.36	-1.42%	33,829
Dec 26, 2025	157.90	157.90	156.90	157.60	157.60	0.54%	52,915
Dec 24, 2025	156.78	156.94	156.11	156.76	156.76	0.04%	29,385
Dec 23, 2025	157.00	157.00	155.99	156.70	156.70	0.20%	485,914
Dec 22, 2025	155.33	156.53	155.33	156.39	156.39	1.72%	39,488
Dec 19, 2025	152.20	154.36	152.20	153.74	153.74	0.90%	33,450
Dec 18, 2025	152.71	153.77	152.24	152.37	152.37	0.09%	20,901
Dec 17, 2025	151.81	153.24	151.76	152.23	152.23	0.50%	19,769
Dec 16, 2025	151.72	152.07	150.68	151.47	151.47	-0.76%	18,792
Dec 15, 2025	153.97	153.97	152.15	152.63	151.87	-0.12%	21,110
Dec 12, 2025	154.13	154.72	151.93	152.81	152.05	-0.12%	57,639
Dec 11, 2025	149.11	153.08	149.11	152.99	152.23	2.47%	59,379
Dec 10, 2025	145.82	149.33	145.82	149.30	148.56	2.24%	24,078
Dec 9, 2025	145.40	147.21	145.40	146.03	145.31	0.17%	12,547
Dec 8, 2025	147.90	147.90	145.70	145.78	145.06	-1.50%	22,146
Dec 5, 2025	149.62	150.37	148.00	148.00	147.27	-0.55%	89,375
Dec 4, 2025	148.74	149.08	148.13	148.82	148.08	-0.35%	20,936
Dec 3, 2025	149.14	149.98	149.09	149.35	148.61	0.62%	39,337
Dec 2, 2025	149.26	149.26	147.36	148.43	147.69	-0.53%	202,161
Dec 1, 2025	149.60	150.43	149.14	149.22	148.48	-0.16%	1,164,184
Nov 28, 2025	148.82	149.74	148.73	149.46	148.72	0.47%	14,179
Nov 26, 2025	146.59	149.23	146.59	148.76	148.02	1.64%	19,563
Nov 25, 2025	145.25	146.63	145.19	146.36	145.63	1.40%	34,785
Nov 24, 2025	142.65	144.55	142.65	144.34	143.62	1.02%	11,453
Nov 21, 2025	140.48	143.51	140.48	142.88	142.17	2.02%	15,493
Nov 20, 2025	144.47	144.83	140.05	140.05	139.36	-2.41%	18,705
Nov 19, 2025	143.69	144.50	142.84	143.51	142.80	0.60%	17,407
Nov 18, 2025	143.27	143.70	141.76	142.65	141.94	0.11%	18,308
Nov 17, 2025	144.24	144.96	142.29	142.49	141.78	-1.61%	11,942