IYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	72.20	72.31	70.03	70.18	70.18	-2.80%	802,577
Feb 20, 2025	72.30	72.62	71.60	72.20	72.20	-0.36%	398,055
Feb 19, 2025	72.96	73.00	72.31	72.46	72.46	-1.27%	437,205
Feb 18, 2025	72.85	73.48	72.78	73.39	73.39	1.14%	321,053
Feb 14, 2025	72.28	72.62	72.27	72.56	72.56	0.51%	531,793
Feb 13, 2025	72.01	72.28	71.25	72.19	72.19	0.29%	583,114
Feb 12, 2025	70.64	72.24	70.55	71.98	71.98	0.29%	827,328
Feb 11, 2025	71.75	72.07	71.40	71.77	71.77	-0.35%	509,311
Feb 10, 2025	71.70	72.26	71.53	72.02	72.02	1.31%	766,327
Feb 7, 2025	70.59	71.64	70.59	71.09	71.09	0.74%	972,981
Feb 6, 2025	69.89	70.59	69.89	70.57	70.57	1.77%	387,823
Feb 5, 2025	69.67	69.82	69.13	69.34	69.34	-1.01%	259,454
Feb 4, 2025	69.06	70.15	69.06	70.05	70.05	1.58%	292,763
Feb 3, 2025	68.66	70.03	68.36	68.96	68.96	-1.71%	519,803
Jan 31, 2025	70.93	71.19	70.01	70.16	70.16	-0.82%	304,542
Jan 30, 2025	70.21	70.99	70.01	70.74	70.74	-1.76%	656,558
Jan 29, 2025	72.53	72.75	71.80	72.01	72.01	-0.39%	542,917
Jan 28, 2025	73.02	73.02	72.22	72.29	72.29	-1.27%	299,602
Jan 27, 2025	71.72	73.53	71.72	73.22	73.22	1.57%	497,929
Jan 24, 2025	72.10	72.49	71.81	72.09	72.09	-0.04%	123,717
Jan 23, 2025	72.02	72.30	71.86	72.12	72.12	0.99%	240,959
Jan 22, 2025	72.11	72.11	71.37	71.41	71.41	-0.63%	240,100
Jan 21, 2025	71.17	71.91	71.16	71.86	71.86	1.68%	302,887
Jan 17, 2025	71.51	71.51	70.63	70.67	70.67	-0.87%	290,959
Jan 16, 2025	70.29	71.43	70.21	71.29	71.29	1.42%	223,457
Jan 15, 2025	70.72	70.87	70.20	70.29	70.29	1.08%	352,812
Jan 14, 2025	69.43	69.71	69.08	69.54	69.54	0.81%	262,332
Jan 13, 2025	68.33	69.08	68.14	68.98	68.98	0.31%	332,930
Jan 10, 2025	68.78	69.61	68.71	68.77	68.77	-0.61%	324,283
Jan 8, 2025	69.05	69.29	68.49	69.19	69.19	-	478,870
Jan 7, 2025	69.73	69.95	68.92	69.19	69.19	0.04%	350,713
Jan 6, 2025	69.38	69.85	69.01	69.16	69.16	0.83%	265,433
Jan 3, 2025	67.87	68.76	67.32	68.59	68.59	1.36%	443,913
Jan 2, 2025	68.13	68.29	67.28	67.67	67.67	0.15%	571,448
Dec 31, 2024	67.86	68.04	67.38	67.57	67.57	-0.10%	197,145
Dec 30, 2024	67.61	67.94	66.95	67.64	67.64	-0.86%	372,150
Dec 27, 2024	68.17	68.56	67.78	68.23	68.23	-0.45%	194,756
Dec 26, 2024	68.05	68.72	68.01	68.54	68.54	0.18%	224,060
Dec 24, 2024	68.01	68.49	67.59	68.42	68.42	0.78%	153,079
Dec 23, 2024	67.38	67.93	67.20	67.89	67.89	0.52%	354,664
Dec 20, 2024	67.33	68.27	66.43	67.54	67.54	0.39%	527,806
Dec 19, 2024	68.06	68.51	67.12	67.28	67.28	-0.43%	448,295
Dec 18, 2024	69.51	70.02	67.48	67.57	67.57	-2.51%	693,826
Dec 17, 2024	69.25	69.46	69.04	69.31	69.31	-0.73%	466,714
Dec 16, 2024	70.06	70.31	69.68	69.82	69.66	-0.40%	419,576
Dec 13, 2024	70.68	70.78	70.04	70.10	69.93	-0.83%	334,264
Dec 12, 2024	71.21	71.41	70.54	70.69	70.52	-0.42%	207,360
Dec 11, 2024	71.83	72.14	70.91	70.99	70.82	-1.18%	533,385
Dec 10, 2024	71.71	72.00	71.17	71.84	71.67	0.64%	624,144
Dec 9, 2024	71.67	71.90	71.34	71.38	71.21	-0.31%	693,934
Dec 6, 2024	72.46	72.60	71.48	71.60	71.43	-0.39%	394,658
Dec 5, 2024	73.61	73.79	71.84	71.88	71.71	-1.83%	772,915
Dec 4, 2024	73.25	73.30	72.65	73.22	73.05	0.14%	430,826
Dec 3, 2024	74.52	74.52	73.09	73.12	72.95	-1.87%	993,863
Dec 2, 2024	74.81	74.81	74.05	74.51	74.33	-0.28%	307,879
Nov 29, 2024	74.66	74.99	74.65	74.72	74.54	0.34%	271,537
Nov 27, 2024	74.88	75.20	74.38	74.47	74.29	-0.23%	178,460
Nov 26, 2024	75.20	75.20	74.47	74.64	74.46	-1.01%	319,121
Nov 25, 2024	74.30	75.59	74.30	75.40	75.22	2.47%	597,448
Nov 22, 2024	72.76	73.67	72.76	73.58	73.41	1.34%	378,180
Nov 21, 2024	72.42	72.92	72.24	72.61	72.44	0.85%	568,541
Nov 20, 2024	72.00	72.03	71.35	72.00	71.83	0.04%	455,178
Nov 19, 2024	71.30	72.15	71.20	71.97	71.80	-0.25%	908,048
Nov 18, 2024	72.66	72.68	71.84	72.15	71.98	-1.14%	722,720
Nov 15, 2024	73.22	73.63	72.70	72.98	72.81	-0.15%	237,219
Nov 14, 2024	73.58	73.93	73.05	73.09	72.92	-0.48%	485,529
Nov 13, 2024	73.27	73.69	73.00	73.44	73.27	0.42%	332,567
Nov 12, 2024	73.55	73.93	72.83	73.13	72.96	-1.03%	301,446
Nov 11, 2024	73.58	74.43	73.58	73.89	73.72	0.97%	379,496
Nov 8, 2024	72.98	73.50	72.78	73.18	73.01	0.32%	785,516
Nov 7, 2024	74.34	74.67	72.92	72.95	72.78	-1.45%	991,912
Nov 6, 2024	73.12	74.19	72.15	74.02	73.85	4.90%	1,325,686
Nov 5, 2024	69.41	70.61	69.41	70.56	70.39	1.74%	625,303
Nov 4, 2024	69.70	70.07	69.31	69.35	69.19	-0.50%	653,749
Nov 1, 2024	69.73	70.34	69.58	69.70	69.54	0.61%	380,472
Oct 31, 2024	69.95	70.23	69.23	69.28	69.12	-2.56%	717,261
Oct 30, 2024	70.47	71.60	70.37	71.10	70.93	0.78%	627,545
Oct 29, 2024	69.78	70.95	69.78	70.55	70.38	0.51%	300,241
Oct 28, 2024	70.03	70.38	69.98	70.19	70.02	0.93%	186,244
Oct 25, 2024	69.51	70.12	69.29	69.54	69.38	0.17%	499,402
Oct 24, 2024	70.07	70.15	68.89	69.42	69.26	-0.77%	312,958
Oct 23, 2024	70.18	70.30	69.56	69.96	69.80	-0.77%	603,439
Oct 22, 2024	70.20	70.69	69.87	70.50	70.33	0.36%	503,090
Oct 21, 2024	70.47	70.60	69.98	70.25	70.08	-0.89%	188,292
Oct 18, 2024	70.86	70.99	70.41	70.88	70.71	0.34%	621,813
Oct 17, 2024	71.22	71.29	70.52	70.64	70.47	-1.81%	492,405
Oct 16, 2024	71.45	72.29	71.45	71.94	71.77	1.51%	518,635
Oct 15, 2024	71.45	71.67	70.78	70.87	70.70	-0.56%	351,982
Oct 14, 2024	70.95	71.31	70.35	71.27	71.10	0.37%	509,100
Oct 11, 2024	68.97	71.09	68.97	71.01	70.84	3.71%	567,393
Oct 10, 2024	68.06	68.54	67.84	68.47	68.31	0.13%	233,479
Oct 9, 2024	67.84	68.60	67.84	68.38	68.22	0.86%	209,466
Oct 8, 2024	67.37	68.09	67.37	67.80	67.64	0.88%	521,920
Oct 7, 2024	67.06	67.51	66.70	67.21	67.05	-0.28%	403,759
Oct 4, 2024	67.60	68.03	66.79	67.40	67.24	0.91%	377,599
Oct 3, 2024	67.19	67.27	66.54	66.79	66.63	-0.93%	447,711
Oct 2, 2024	67.93	67.99	67.28	67.42	67.26	-0.97%	528,447
Oct 1, 2024	68.83	68.83	67.53	68.08	67.92	-1.20%	488,748
Sep 30, 2024	68.76	69.26	68.44	68.91	68.75	0.28%	634,356
Sep 27, 2024	68.85	69.58	68.72	68.72	68.56	0.09%	270,250