IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	144.02	146.09	143.92	144.82	144.10	-0.96%	16,342
Nov 13, 2025	147.71	147.97	145.81	146.23	145.50	-1.10%	31,494
Nov 12, 2025	147.06	148.36	147.00	147.86	147.13	1.46%	27,010
Nov 11, 2025	145.07	145.95	144.64	145.73	145.01	1.03%	53,986
Nov 10, 2025	143.44	144.55	142.73	144.25	143.53	1.48%	42,939
Nov 7, 2025	140.02	142.25	139.83	142.14	141.43	1.70%	41,282
Nov 6, 2025	141.27	142.05	139.76	139.77	139.08	-0.79%	45,904
Nov 5, 2025	140.00	141.30	139.97	140.89	140.19	1.20%	144,927
Nov 4, 2025	139.87	140.20	139.08	139.22	138.53	-1.55%	99,989
Nov 3, 2025	142.54	142.54	139.77	141.41	140.71	-0.82%	1,291,125
Oct 31, 2025	142.98	143.25	142.08	142.58	141.87	-0.66%	19,028
Oct 30, 2025	144.15	144.70	143.53	143.53	142.82	-1.21%	18,473
Oct 29, 2025	147.07	147.34	144.88	145.29	144.57	-1.00%	26,098