IYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	182.65	184.75	181.29	184.25	184.25	-0.29%	151,234
May 29, 2026	184.93	186.01	184.18	184.78	184.78	-0.34%	69,046
May 28, 2026	183.95	185.71	181.75	185.41	185.41	0.46%	282,770
May 27, 2026	184.18	185.26	184.18	184.57	184.57	-0.40%	40,279
May 26, 2026	183.27	185.40	183.27	185.31	185.31	2.02%	309,901
May 22, 2026	181.33	182.33	180.58	181.64	181.64	0.70%	1,145,389
May 21, 2026	178.32	181.27	177.51	180.38	180.38	0.83%	49,096
May 20, 2026	176.45	178.91	176.45	178.90	178.90	1.48%	49,802
May 19, 2026	177.77	177.81	175.25	176.29	176.29	-1.91%	64,448
May 18, 2026	180.40	180.87	179.14	179.73	179.73	-0.27%	350,767
May 15, 2026	183.06	183.06	180.07	180.22	180.22	-3.08%	85,787
May 14, 2026	188.45	188.45	185.51	185.94	185.94	-1.20%	82,951
May 13, 2026	187.56	188.78	187.06	188.19	188.19	0.41%	137,059
May 12, 2026	186.70	187.61	183.74	187.42	187.42	-0.07%	77,328
May 11, 2026	185.28	188.00	185.28	187.56	187.56	1.90%	227,642
May 8, 2026	184.73	184.82	183.73	184.07	184.07	0.75%	64,879
May 7, 2026	187.78	187.78	182.70	182.70	182.70	-1.84%	333,436
May 6, 2026	185.36	186.54	185.10	186.13	186.13	2.28%	62,189
May 5, 2026	181.03	182.65	180.25	181.98	181.98	1.65%	106,741
May 4, 2026	180.60	180.91	178.70	179.03	179.03	-1.09%	147,659
May 1, 2026	181.72	183.04	181.01	181.01	181.01	-0.29%	113,892
Apr 30, 2026	179.70	182.23	179.70	181.54	181.54	1.39%	50,342
Apr 29, 2026	181.05	181.05	178.80	179.06	179.06	-1.49%	100,728
Apr 28, 2026	183.85	183.85	180.67	181.76	181.76	-1.34%	69,599
Apr 27, 2026	184.72	185.06	183.12	184.22	184.22	-0.12%	50,136
Apr 24, 2026	183.84	184.70	182.40	184.45	184.45	0.69%	31,838
Apr 23, 2026	182.99	183.47	181.14	183.18	183.18	-0.64%	70,660
Apr 22, 2026	185.48	185.64	183.66	184.37	184.37	0.64%	33,545
Apr 21, 2026	185.45	186.37	183.09	183.19	183.19	-1.30%	64,197
Apr 20, 2026	184.13	185.91	183.55	185.61	185.61	0.51%	74,531
Apr 17, 2026	183.18	185.81	182.55	184.66	184.66	0.56%	158,664
Apr 16, 2026	183.10	184.40	182.84	183.64	183.64	0.56%	2,367,016
Apr 15, 2026	184.52	184.52	182.26	182.62	182.62	-1.28%	85,161
Apr 14, 2026	185.96	185.96	184.08	184.98	184.98	-0.40%	128,542
Apr 13, 2026	184.39	185.90	184.20	185.72	185.72	0.14%	538,289
Apr 10, 2026	185.40	186.43	185.18	185.46	185.46	0.58%	95,601
Apr 9, 2026	183.41	185.57	183.41	184.39	184.39	0.28%	142,843
Apr 8, 2026	182.13	183.88	180.51	183.88	183.88	3.32%	128,439
Apr 7, 2026	178.12	178.87	176.40	177.97	177.97	-0.07%	98,314
Apr 6, 2026	178.62	179.25	176.81	178.09	178.09	-0.39%	89,124
Apr 2, 2026	176.73	180.58	175.90	178.79	178.79	0.02%	183,365
Apr 1, 2026	178.15	179.49	177.40	178.76	178.76	1.61%	308,887
Mar 31, 2026	173.66	176.67	173.00	175.92	175.92	2.70%	649,437
Mar 30, 2026	173.37	174.19	170.88	171.30	171.30	0.22%	752,100
Mar 27, 2026	170.32	172.01	170.09	170.92	170.92	0.08%	39,289
Mar 26, 2026	170.12	172.77	169.44	170.78	170.78	-0.95%	76,939
Mar 25, 2026	171.47	172.62	170.26	172.42	172.42	2.22%	1,333,275
Mar 24, 2026	164.55	169.39	164.50	168.67	168.67	1.84%	93,909
Mar 23, 2026	164.80	168.04	164.80	165.62	165.62	1.40%	580,487
Mar 20, 2026	166.95	167.23	162.46	163.34	163.34	-2.16%	159,852