IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	176.47	176.58	173.84	175.70	175.70	-1.96%	185,525
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%	44,842
Jul 28, 2026	178.30	179.92	178.30	178.90	178.90	0.48%	25,290
Jul 27, 2026	179.24	179.25	177.01	178.04	178.04	-0.26%	42,212
Jul 24, 2026	177.17	178.94	176.74	178.50	178.50	0.72%	69,323
Jul 23, 2026	177.10	179.21	176.32	177.23	177.23	-0.74%	391,438
Jul 22, 2026	176.59	178.87	176.59	178.56	178.56	1.85%	38,378
Jul 21, 2026	174.69	175.80	173.19	175.32	175.32	1.53%	36,481
Jul 20, 2026	174.52	174.52	172.31	172.67	172.67	-0.73%	39,431
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%	34,210
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%	184,995
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%	235,272
Jul 2, 2026	181.31	182.81	180.32	182.15	182.15	1.63%	268,500
Jul 1, 2026	179.14	181.44	177.80	179.22	179.22	-0.17%	1,120,688
Jun 30, 2026	179.26	179.98	178.64	179.53	179.53	0.98%	190,515
Jun 29, 2026	179.61	180.04	176.89	177.79	177.79	-1.40%	365,973
Jun 26, 2026	180.92	181.80	179.87	180.31	180.31	-0.81%	41,818
Jun 25, 2026	180.41	182.92	180.23	181.79	181.79	1.41%	49,168
Jun 24, 2026	179.13	180.88	178.65	179.26	179.26	-0.73%	1,034,311
Jun 23, 2026	182.11	182.57	180.41	180.57	180.57	-2.46%	88,351
Jun 22, 2026	183.87	185.48	183.19	185.12	185.12	-0.12%	224,457
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