IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	178.99	179.75	178.99	179.80	179.80	-1.90%	61,296
Oct 21, 2026	182.89	183.44	181.98	183.28	183.28	0.13%	63,511
Oct 20, 2026	182.08	183.64	181.43	183.04	183.04	-0.14%	68,757
Oct 19, 2026	183.45	183.87	182.56	183.30	183.30	0.21%	54,386
Oct 16, 2026	182.14	185.39	181.88	182.91	182.91	0.63%	201,395
Oct 15, 2026	180.59	181.91	178.85	181.77	181.77	0.80%	339,913
Oct 14, 2026	180.23	180.92	178.79	180.33	180.33	-0.97%	84,782
Oct 13, 2026	182.92	182.92	180.55	182.09	182.09	0.12%	40,378
Oct 12, 2026	181.15	182.68	181.05	181.88	181.88	0.06%	77,425
Oct 9, 2026	181.24	182.74	180.93	181.78	181.78	1.12%	128,956
Oct 8, 2026	178.56	180.06	178.55	179.77	179.77	0.20%	183,398
Oct 7, 2026	180.06	180.21	179.11	179.42	179.42	-1.64%	114,878
Oct 6, 2026	182.21	183.48	181.19	182.42	182.42	0.42%	530,638
Oct 5, 2026	180.56	182.94	178.67	181.66	181.66	0.78%	181,454
Oct 2, 2026	178.91	181.10	178.91	180.26	180.26	1.48%	236,935
Oct 1, 2026	177.28	178.02	175.09	177.63	177.63	-0.28%	848,143
Sep 30, 2026	179.94	180.91	178.12	178.13	178.13	-0.62%	95,895
Sep 29, 2026	179.80	179.86	178.32	179.24	179.24	-0.33%	53,632
Sep 28, 2026	179.46	180.96	178.56	179.84	179.84	-1.55%	96,032
Sep 25, 2026	182.22	183.12	181.15	182.67	182.67	0.29%	80,517
Sep 24, 2026	182.80	183.24	181.75	182.15	182.15	-0.87%	342,605
Sep 23, 2026	183.18	184.38	182.56	183.74	183.74	-0.87%	343,221
Sep 22, 2026	182.02	185.83	182.02	185.35	185.35	2.13%	91,165
Sep 21, 2026	183.03	183.48	180.98	181.49	181.49	-0.48%	58,268
Sep 18, 2026	183.96	183.96	181.38	182.37	182.37	-1.04%	55,209
Sep 17, 2026	184.83	185.04	183.80	184.29	184.29	1.16%	128,167
Sep 16, 2026	184.45	184.98	180.23	182.17	182.17	-0.74%	475,608
Sep 15, 2026	183.23	183.52	181.49	183.52	183.52	0.47%	185,015
Sep 14, 2026	184.29	184.29	182.87	183.24	182.65	-1.78%	40,201
Sep 11, 2026	187.28	187.82	186.18	186.56	185.96	0.28%	875,512
Sep 10, 2026	186.20	186.68	185.42	186.03	185.43	-2.12%	66,436
Sep 9, 2026	191.69	192.74	189.89	190.06	189.45	-0.37%	102,572
Sep 8, 2026	191.03	192.70	190.72	190.77	190.16	-0.17%	164,458
Sep 4, 2026	190.20	192.03	190.20	191.10	190.49	-0.66%	107,802
Sep 3, 2026	194.48	194.48	190.79	192.36	191.74	0.18%	166,013
Sep 2, 2026	190.82	192.98	190.82	192.02	191.41	1.42%	152,214
Sep 1, 2026	189.53	191.22	188.92	189.34	188.73	-1.40%	1,389,034
Aug 31, 2026	193.53	193.53	191.54	192.03	191.42	-0.72%	52,235
Aug 28, 2026	196.58	197.19	192.81	193.43	192.81	-1.18%	67,166
Aug 27, 2026	194.88	196.22	194.33	195.74	195.11	-0.18%	275,452
Aug 26, 2026	195.68	197.36	195.68	196.10	195.47	-0.18%	49,586
Aug 25, 2026	194.24	196.50	193.58	196.45	195.82	0.69%	33,776
Aug 24, 2026	196.75	197.08	193.81	195.10	194.48	-0.01%	84,958
Aug 21, 2026	193.49	195.54	193.49	195.12	194.50	2.51%	63,443
Aug 20, 2026	188.78	191.77	188.78	190.34	189.73	0.20%	22,097
Aug 19, 2026	190.07	191.91	188.60	189.96	189.35	1.92%	49,469
Aug 18, 2026	188.51	188.51	186.20	186.38	185.78	-1.42%	38,852
Aug 17, 2026	188.49	189.24	187.95	189.07	188.47	0.50%	61,785
Aug 14, 2026	187.38	188.61	187.38	188.12	187.52	0.83%	21,719
Aug 13, 2026	188.30	188.30	186.35	186.57	185.97	-1.16%	38,310