IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	187.28	187.82	186.18	186.56	186.56	0.28%	875,451
Sep 10, 2026	186.20	186.68	185.42	186.03	186.03	-2.12%	66,429
Sep 9, 2026	191.69	192.74	189.89	190.06	190.06	-0.37%	102,569
Sep 8, 2026	191.03	192.70	190.72	190.77	190.77	-0.17%	164,455
Sep 4, 2026	190.20	192.03	190.20	191.10	191.10	-0.66%	107,797
Sep 3, 2026	194.48	194.48	190.79	192.36	192.36	0.18%	166,013
Sep 2, 2026	190.82	192.98	190.82	192.02	192.02	1.42%	152,214
Sep 1, 2026	189.53	191.22	188.92	189.34	189.34	-1.40%	1,389,034
Aug 31, 2026	193.53	193.53	191.54	192.03	192.03	-0.72%	52,235
Aug 28, 2026	196.58	197.19	192.81	193.43	193.43	-1.18%	67,166
Aug 27, 2026	194.88	196.22	194.33	195.74	195.74	-0.18%	275,452
Aug 26, 2026	195.68	197.36	195.68	196.10	196.10	-0.18%	49,586
Aug 25, 2026	194.24	196.50	193.58	196.45	196.45	0.69%	33,776
Aug 24, 2026	196.75	197.08	193.81	195.10	195.10	-0.01%	84,958
Aug 21, 2026	193.49	195.54	193.49	195.12	195.12	2.51%	63,443
Aug 20, 2026	188.78	191.77	188.78	190.34	190.34	0.20%	22,097
Aug 19, 2026	190.07	191.91	188.60	189.96	189.96	1.92%	49,469
Aug 18, 2026	188.51	188.51	186.20	186.38	186.38	-1.42%	38,852
Aug 17, 2026	188.49	189.24	187.95	189.07	189.07	0.50%	61,785
Aug 14, 2026	187.38	188.61	187.38	188.12	188.12	0.83%	21,719
Aug 13, 2026	188.30	188.30	186.35	186.57	186.57	-1.16%	38,310
Aug 12, 2026	191.36	191.36	188.68	188.76	188.76	-0.72%	63,295
Aug 11, 2026	190.55	191.99	189.63	190.12	190.12	-0.31%	73,998
Aug 10, 2026	188.63	190.78	187.94	190.72	190.72	1.20%	74,696
Aug 7, 2026	186.91	188.72	186.63	188.46	188.46	2.19%	72,765
Aug 6, 2026	185.49	186.23	184.17	184.42	184.42	-0.60%	93,056
Aug 5, 2026	184.94	187.07	184.92	185.53	185.53	2.06%	814,473
Aug 4, 2026	179.64	182.26	179.08	181.78	181.78	2.35%	200,159
Aug 3, 2026	176.04	177.76	174.92	177.60	177.60	1.08%	1,314,486
Jul 31, 2026	176.47	176.58	173.84	175.70	175.70	-1.96%	185,531
Jul 30, 2026	178.18	179.41	177.38	179.22	179.22	1.40%	88,516
Jul 29, 2026	178.86	178.86	174.61	176.75	176.75	-1.20%	44,843
Jul 28, 2026	178.30	179.92	178.30	178.90	178.90	0.48%	25,307
Jul 27, 2026	179.24	179.25	177.01	178.04	178.04	-0.26%	42,213
Jul 24, 2026	177.17	178.94	176.74	178.50	178.50	0.72%	69,424
Jul 23, 2026	177.10	179.21	176.32	177.23	177.23	-0.74%	391,440
Jul 22, 2026	176.59	178.87	176.59	178.56	178.56	1.85%	38,379
Jul 21, 2026	174.69	175.80	173.19	175.32	175.32	1.53%	36,483
Jul 20, 2026	174.52	174.52	172.31	172.67	172.67	-0.73%	39,433
Jul 17, 2026	173.98	175.63	173.56	173.94	173.94	-0.67%	71,911
Jul 16, 2026	175.10	175.93	174.11	175.12	175.12	-0.71%	93,663
Jul 15, 2026	177.89	177.89	174.82	176.37	176.37	-0.80%	67,504
Jul 14, 2026	179.22	180.84	177.25	177.79	177.79	0.58%	34,214
Jul 13, 2026	178.09	179.16	176.10	176.76	176.76	-0.83%	142,402
Jul 10, 2026	176.91	178.93	176.90	178.24	178.24	0.69%	173,118
Jul 9, 2026	177.42	177.84	176.46	177.01	177.01	0.64%	185,128
Jul 8, 2026	177.11	177.58	174.32	175.89	175.89	-1.79%	101,005
Jul 7, 2026	181.94	182.03	178.56	179.09	179.09	-1.58%	379,574
Jul 6, 2026	182.26	182.77	180.44	181.96	181.96	-0.10%	235,274
Jul 2, 2026	181.31	182.81	180.32	182.15	182.15	1.63%	268,500