IYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	80.16	80.90	79.87	80.34	80.34	0.34%	25,245
May 15, 2026	79.71	80.30	79.23	80.07	80.07	-0.15%	552,196
May 14, 2026	79.17	80.37	78.30	80.19	80.19	1.52%	1,210,368
May 13, 2026	79.15	79.61	78.79	78.99	78.99	-0.64%	813,030
May 12, 2026	79.77	80.16	78.62	79.50	79.50	-0.70%	543,632
May 11, 2026	80.61	80.86	79.97	80.06	80.06	-0.89%	273,133
May 8, 2026	80.95	81.04	80.43	80.78	80.78	0.01%	359,388
May 7, 2026	81.88	82.37	80.70	80.77	80.77	-1.03%	501,312
May 6, 2026	80.41	82.06	80.41	81.61	81.61	3.55%	1,688,516
May 5, 2026	78.01	79.06	78.01	78.81	78.81	1.55%	417,677
May 4, 2026	79.75	79.75	77.51	77.61	77.61	-3.95%	892,298
May 1, 2026	81.52	81.74	80.72	80.80	80.80	-0.58%	520,200
Apr 30, 2026	79.95	81.36	79.92	81.27	81.27	1.60%	633,738
Apr 29, 2026	80.56	81.10	79.59	79.99	79.99	-1.11%	725,508
Apr 28, 2026	81.74	81.74	80.74	80.89	80.89	-0.87%	775,227
Apr 27, 2026	81.27	82.32	81.27	81.60	81.60	0.31%	588,749
Apr 24, 2026	81.63	81.91	80.96	81.35	81.35	-0.31%	1,547,174
Apr 23, 2026	81.12	82.19	80.68	81.60	81.60	1.72%	2,500,403
Apr 22, 2026	82.63	82.86	80.07	80.22	80.22	-2.33%	995,462
Apr 21, 2026	82.56	83.24	81.51	82.13	82.13	-0.34%	633,709
Apr 20, 2026	81.38	82.47	81.07	82.41	82.41	0.66%	290,013
Apr 17, 2026	81.88	83.10	81.62	81.87	81.87	1.90%	478,202
Apr 16, 2026	79.05	80.71	79.05	80.34	80.34	1.70%	719,142
Apr 15, 2026	78.81	79.29	78.53	79.00	79.00	0.06%	474,750
Apr 14, 2026	78.33	78.97	77.85	78.95	78.95	1.44%	481,165
Apr 13, 2026	76.71	77.85	76.60	77.83	77.83	0.59%	536,081
Apr 10, 2026	77.96	78.23	77.18	77.37	77.37	-0.71%	497,303
Apr 9, 2026	77.53	78.08	76.88	77.92	77.92	0.18%	616,209
Apr 8, 2026	78.32	79.38	77.52	77.78	77.78	3.09%	750,454
Apr 7, 2026	75.19	75.88	74.82	75.45	75.45	-0.32%	669,970
Apr 6, 2026	75.28	75.80	74.82	75.69	75.69	0.54%	983,733
Apr 2, 2026	73.84	75.89	73.56	75.28	75.28	0.01%	8,507,283
Apr 1, 2026	75.17	76.10	74.94	75.27	75.27	0.90%	4,077,598
Mar 31, 2026	72.93	74.77	72.59	74.60	74.60	3.35%	1,587,039
Mar 30, 2026	73.08	73.23	72.04	72.18	72.18	-0.43%	385,021
Mar 27, 2026	73.19	73.23	72.25	72.49	72.49	-1.64%	317,586
Mar 26, 2026	73.96	74.80	73.52	73.70	73.70	-1.37%	440,822
Mar 25, 2026	74.73	75.32	74.09	74.72	74.72	0.89%	502,004
Mar 24, 2026	73.55	74.82	73.29	74.06	74.06	-0.11%	593,615
Mar 23, 2026	74.72	75.45	74.13	74.14	74.14	1.45%	983,045
Mar 20, 2026	74.20	74.20	72.46	73.08	73.08	-1.06%	774,995
Mar 19, 2026	73.57	74.23	72.92	73.86	73.86	-0.27%	582,336
Mar 18, 2026	74.69	74.98	73.99	74.06	74.06	-1.38%	702,926
Mar 17, 2026	74.77	75.82	74.69	75.10	75.10	1.35%	516,082
Mar 16, 2026	73.99	74.62	73.68	74.10	73.83	1.15%	357,851
Mar 13, 2026	73.61	74.03	72.83	73.26	73.00	0.07%	448,773
Mar 12, 2026	74.81	75.01	73.10	73.21	72.95	-3.39%	1,893,032
Mar 11, 2026	76.01	76.25	75.07	75.78	75.51	-0.08%	442,399
Mar 10, 2026	76.68	77.41	75.73	75.84	75.57	-1.19%	684,512
Mar 9, 2026	75.32	76.86	73.62	76.75	76.47	0.39%	867,606