IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	187.45	187.78	185.20	185.34	185.34	-0.89%	49,357
Jun 17, 2026	188.77	191.37	186.72	187.01	187.01	-1.04%	92,165
Jun 16, 2026	189.65	190.43	188.71	188.98	188.98	-0.03%	78,364
Jun 15, 2026	190.67	191.26	188.74	189.03	189.03	0.85%	261,886
Jun 12, 2026	186.55	188.81	186.23	187.93	187.44	1.70%	1,572,087
Jun 11, 2026	179.97	184.96	179.97	184.79	184.31	3.71%	67,913
Jun 10, 2026	182.08	182.96	178.07	178.18	177.72	-2.66%	54,811
Jun 9, 2026	182.83	183.95	179.12	183.04	182.57	1.48%	246,295
Jun 8, 2026	182.07	182.79	180.25	180.37	179.90	-0.67%	128,861
Jun 5, 2026	186.18	186.23	181.12	181.59	181.12	-3.21%	649,175
Jun 4, 2026	188.16	188.89	187.24	187.61	187.12	0.10%	41,840
Jun 3, 2026	186.38	189.36	186.38	187.42	186.93	-0.03%	256,736
Jun 2, 2026	184.54	187.75	184.54	187.48	186.99	1.75%	68,428
Jun 1, 2026	182.65	184.75	181.29	184.25	183.77	-0.29%	151,234
May 29, 2026	184.93	186.01	184.18	184.78	184.30	-0.34%	69,046
May 28, 2026	183.95	185.71	181.75	185.41	184.93	0.46%	282,770
May 27, 2026	184.18	185.26	184.18	184.57	184.09	-0.40%	40,279
May 26, 2026	183.27	185.40	183.27	185.31	184.83	2.02%	309,921
May 22, 2026	181.33	182.33	180.58	181.64	181.17	0.70%	1,329,667
May 21, 2026	178.32	181.27	177.51	180.38	179.91	0.83%	49,171
May 20, 2026	176.45	178.91	176.45	178.90	178.44	1.48%	49,813
May 19, 2026	177.77	177.81	175.25	176.29	175.83	-1.91%	64,800
May 18, 2026	180.40	180.87	179.14	179.73	179.26	-0.27%	350,817
May 15, 2026	183.06	183.06	180.07	180.22	179.75	-3.08%	85,787
May 14, 2026	188.45	188.45	185.51	185.94	185.46	-1.20%	82,951
May 13, 2026	187.56	188.78	187.06	188.19	187.70	0.41%	137,059
May 12, 2026	186.70	187.61	183.74	187.42	186.93	-0.07%	77,328
May 11, 2026	185.28	188.00	185.28	187.56	187.07	1.90%	227,642
May 8, 2026	184.73	184.82	183.73	184.07	183.59	0.75%	64,879
May 7, 2026	187.78	187.78	182.70	182.70	182.23	-1.84%	333,436
May 6, 2026	185.36	186.54	185.10	186.13	185.65	2.28%	62,189
May 5, 2026	181.03	182.65	180.25	181.98	181.51	1.65%	106,741
May 4, 2026	180.60	180.91	178.70	179.03	178.57	-1.09%	147,659
May 1, 2026	181.72	183.04	181.01	181.01	180.54	-0.29%	113,892
Apr 30, 2026	179.70	182.23	179.70	181.54	181.07	1.39%	50,342
Apr 29, 2026	181.05	181.05	178.80	179.06	178.60	-1.49%	100,728
Apr 28, 2026	183.85	183.85	180.67	181.76	181.29	-1.34%	69,599
Apr 27, 2026	184.72	185.06	183.12	184.22	183.74	-0.12%	50,136
Apr 24, 2026	183.84	184.70	182.40	184.45	183.97	0.69%	31,838
Apr 23, 2026	182.99	183.47	181.14	183.18	182.71	-0.64%	70,660
Apr 22, 2026	185.48	185.64	183.66	184.37	183.89	0.64%	33,545
Apr 21, 2026	185.45	186.37	183.09	183.19	182.72	-1.30%	64,197
Apr 20, 2026	184.13	185.91	183.55	185.61	185.13	0.51%	74,531
Apr 17, 2026	183.18	185.81	182.55	184.66	184.18	0.56%	158,664
Apr 16, 2026	183.10	184.40	182.84	183.64	183.16	0.56%	2,367,016
Apr 15, 2026	184.52	184.52	182.26	182.62	182.14	-1.28%	85,161
Apr 14, 2026	185.96	185.96	184.08	184.98	184.50	-0.40%	128,542
Apr 13, 2026	184.39	185.90	184.20	185.72	185.24	0.14%	538,289
Apr 10, 2026	185.40	186.43	185.18	185.46	184.98	0.58%	95,601
Apr 9, 2026	183.41	185.57	183.41	184.39	183.91	0.28%	142,843