IYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	72.00	72.03	71.35	72.00	72.00	0.04%	455,178
Nov 19, 2024	71.30	72.15	71.20	71.97	71.97	-0.25%	908,048
Nov 18, 2024	72.66	72.68	71.84	72.15	72.15	-1.14%	722,720
Nov 15, 2024	73.22	73.63	72.70	72.98	72.98	-0.15%	237,219
Nov 14, 2024	73.58	73.93	73.05	73.09	73.09	-0.48%	485,529
Nov 13, 2024	73.27	73.69	73.00	73.44	73.44	0.42%	332,567
Nov 12, 2024	73.55	73.93	72.83	73.13	73.13	-1.03%	301,446
Nov 11, 2024	73.58	74.43	73.58	73.89	73.89	0.97%	379,496
Nov 8, 2024	72.98	73.50	72.78	73.18	73.18	0.32%	785,516
Nov 7, 2024	74.34	74.67	72.92	72.95	72.95	-1.45%	991,912
Nov 6, 2024	73.12	74.19	72.15	74.02	74.02	4.90%	1,325,686
Nov 5, 2024	69.41	70.61	69.41	70.56	70.56	1.74%	625,303
Nov 4, 2024	69.70	70.07	69.31	69.35	69.35	-0.50%	653,749
Nov 1, 2024	69.73	70.34	69.58	69.70	69.70	0.61%	380,472
Oct 31, 2024	69.95	70.23	69.23	69.28	69.28	-2.56%	717,261
Oct 30, 2024	70.47	71.60	70.37	71.10	71.10	0.78%	627,545
Oct 29, 2024	69.78	70.95	69.78	70.55	70.55	0.51%	300,241
Oct 28, 2024	70.03	70.38	69.98	70.19	70.19	0.93%	186,244
Oct 25, 2024	69.51	70.12	69.29	69.54	69.54	0.17%	499,402
Oct 24, 2024	70.07	70.15	68.89	69.42	69.42	-0.77%	312,958
Oct 23, 2024	70.18	70.30	69.56	69.96	69.96	-0.77%	603,439
Oct 22, 2024	70.20	70.69	69.87	70.50	70.50	0.36%	503,090
Oct 21, 2024	70.47	70.60	69.98	70.25	70.25	-0.89%	188,292
Oct 18, 2024	70.86	70.99	70.41	70.88	70.88	0.34%	621,813
Oct 17, 2024	71.22	71.29	70.52	70.64	70.64	-1.81%	492,405
Oct 16, 2024	71.45	72.29	71.45	71.94	71.94	1.51%	518,635
Oct 15, 2024	71.45	71.67	70.78	70.87	70.87	-0.56%	351,982
Oct 14, 2024	70.95	71.31	70.35	71.27	71.27	0.37%	509,100
Oct 11, 2024	68.97	71.09	68.97	71.01	71.01	3.71%	567,393
Oct 10, 2024	68.06	68.54	67.84	68.47	68.47	0.13%	233,479
Oct 9, 2024	67.84	68.60	67.84	68.38	68.38	0.86%	209,466
Oct 8, 2024	67.37	68.09	67.37	67.80	67.80	0.88%	521,920
Oct 7, 2024	67.06	67.51	66.70	67.21	67.21	-0.28%	403,759
Oct 4, 2024	67.60	68.03	66.79	67.40	67.40	0.91%	377,599
Oct 3, 2024	67.19	67.27	66.54	66.79	66.79	-0.93%	447,711
Oct 2, 2024	67.93	67.99	67.28	67.42	67.42	-0.97%	528,447
Oct 1, 2024	68.83	68.83	67.53	68.08	68.08	-1.20%	488,748
Sep 30, 2024	68.76	69.26	68.44	68.91	68.91	0.28%	634,356
Sep 27, 2024	68.85	69.58	68.72	68.72	68.72	0.09%	270,250
Sep 26, 2024	69.13	69.47	68.31	68.66	68.66	0.62%	182,566
Sep 25, 2024	68.54	68.98	68.21	68.24	68.24	-0.93%	180,103
Sep 24, 2024	67.88	68.90	67.86	68.88	68.67	2.00%	193,333
Sep 23, 2024	67.49	67.68	67.08	67.53	67.33	0.37%	410,518
Sep 20, 2024	68.03	68.03	67.01	67.28	67.08	-2.32%	628,238
Sep 19, 2024	69.01	69.41	68.75	68.88	68.67	1.19%	675,604
Sep 18, 2024	67.84	69.02	67.74	68.07	67.87	0.28%	795,588
Sep 17, 2024	67.38	68.43	67.38	67.88	67.68	1.22%	261,966
Sep 16, 2024	66.80	67.41	66.75	67.06	66.86	0.37%	146,096
Sep 13, 2024	66.80	67.26	66.50	66.81	66.61	1.41%	346,787
Sep 12, 2024	66.14	66.50	65.29	65.88	65.68	0.03%	202,118
Sep 11, 2024	65.77	65.95	64.29	65.86	65.66	-0.26%	288,171
Sep 10, 2024	66.25	66.25	65.31	66.03	65.83	-0.18%	391,155
Sep 9, 2024	65.67	66.50	65.67	66.15	65.95	1.24%	302,533
Sep 6, 2024	65.91	66.54	65.02	65.34	65.14	-1.04%	1,018,722
Sep 5, 2024	66.81	67.08	65.80	66.03	65.83	-1.59%	371,131
Sep 4, 2024	66.75	67.44	66.74	67.10	66.90	0.49%	576,265
Sep 3, 2024	66.91	67.22	66.46	66.77	66.57	-0.74%	458,570
Aug 30, 2024	66.63	67.29	66.36	67.27	67.07	1.22%	169,759
Aug 29, 2024	66.64	67.04	66.35	66.46	66.26	0.32%	464,089
Aug 28, 2024	66.15	66.42	65.81	66.25	66.05	-0.11%	181,180
Aug 27, 2024	66.34	66.52	65.89	66.32	66.12	-0.28%	195,515
Aug 26, 2024	67.00	67.23	66.40	66.51	66.31	-0.62%	221,415
Aug 23, 2024	66.06	67.02	65.97	66.92	66.72	1.61%	618,254
Aug 22, 2024	66.16	66.56	65.68	65.86	65.66	-0.47%	257,718
Aug 21, 2024	65.96	66.36	65.94	66.17	65.97	0.53%	414,137
Aug 20, 2024	66.32	66.34	65.76	65.82	65.62	-0.74%	367,769
Aug 19, 2024	65.43	66.31	65.43	66.31	66.11	1.25%	180,355
Aug 16, 2024	65.34	65.65	65.10	65.49	65.29	0.03%	320,000
Aug 15, 2024	65.02	66.00	65.02	65.47	65.27	1.71%	503,528
Aug 14, 2024	64.10	64.46	63.94	64.37	64.18	0.41%	119,509
Aug 13, 2024	63.62	64.16	63.40	64.11	63.92	1.17%	542,076
Aug 12, 2024	63.64	63.75	63.13	63.37	63.18	-0.42%	205,341
Aug 9, 2024	64.02	64.06	63.27	63.64	63.45	-0.87%	1,353,090
Aug 8, 2024	62.98	64.24	62.94	64.20	64.01	2.77%	446,325
Aug 7, 2024	63.48	64.20	62.42	62.47	62.28	-0.84%	708,214
Aug 6, 2024	62.12	63.74	61.77	63.00	62.81	2.69%	608,365
Aug 5, 2024	60.34	62.09	60.10	61.35	61.17	-2.04%	486,004
Aug 2, 2024	63.57	63.57	61.88	62.63	62.44	-2.94%	923,128
Aug 1, 2024	66.45	66.82	64.26	64.53	64.34	-2.20%	483,906
Jul 31, 2024	65.73	66.88	65.45	65.98	65.78	0.78%	789,606
Jul 30, 2024	65.10	66.15	65.10	65.47	65.27	0.83%	473,832
Jul 29, 2024	65.45	65.75	64.93	64.93	64.74	-0.43%	305,724
Jul 26, 2024	65.38	65.76	64.87	65.21	65.02	0.18%	394,016
Jul 25, 2024	64.30	66.58	64.12	65.09	64.90	0.98%	1,767,330
Jul 24, 2024	64.95	65.24	64.20	64.46	64.27	-1.21%	786,771
Jul 23, 2024	65.69	65.92	65.17	65.25	65.06	-1.95%	475,433
Jul 22, 2024	66.47	66.77	65.75	66.55	66.35	0.32%	297,772
Jul 19, 2024	66.23	66.46	65.70	66.34	66.14	0.41%	474,817
Jul 18, 2024	67.32	67.49	65.88	66.07	65.87	-1.90%	595,553
Jul 17, 2024	68.12	68.36	67.32	67.35	67.15	-2.24%	368,421
Jul 16, 2024	66.93	69.00	66.93	68.89	68.68	3.31%	802,634
Jul 15, 2024	65.98	66.89	65.60	66.68	66.48	1.49%	476,154
Jul 12, 2024	65.47	66.24	65.47	65.70	65.50	0.31%	525,407
Jul 11, 2024	63.84	65.56	63.59	65.50	65.30	2.46%	722,385
Jul 10, 2024	64.11	64.11	63.47	63.93	63.74	0.14%	435,604
Jul 9, 2024	64.27	64.34	63.80	63.84	63.65	-0.84%	276,556
Jul 8, 2024	64.72	64.85	64.05	64.38	64.19	-0.33%	385,839
Jul 5, 2024	64.97	65.02	64.28	64.59	64.40	-0.71%	243,379
Jul 3, 2024	64.83	65.61	64.83	65.05	64.86	0.32%	149,258
Jul 2, 2024	64.71	64.97	64.33	64.84	64.65	0.02%	315,119