IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	156.42	156.43	154.25	154.43	154.43	-1.76%	55,186
Mar 26, 2026	158.73	159.49	157.10	157.20	157.20	-1.76%	20,285
Mar 25, 2026	160.35	160.90	159.42	160.01	160.01	0.60%	25,387
Mar 24, 2026	158.48	159.87	158.47	159.06	159.06	-0.34%	29,742
Mar 23, 2026	160.00	161.31	159.35	159.60	159.60	1.17%	48,488
Mar 20, 2026	159.94	159.94	157.11	157.75	157.75	-1.50%	242,883
Mar 19, 2026	159.33	160.79	159.00	160.15	160.15	-0.24%	41,512
Mar 18, 2026	162.08	162.31	160.53	160.53	160.53	-1.38%	21,049
Mar 17, 2026	163.14	163.63	162.75	162.77	162.77	0.07%	22,455
Mar 16, 2026	162.47	163.14	162.29	162.65	162.29	1.02%	25,002
Mar 13, 2026	162.77	163.36	160.94	161.00	160.64	-0.57%	25,435
Mar 12, 2026	163.17	163.20	161.88	161.93	161.57	-1.52%	20,153
Mar 11, 2026	164.81	164.98	163.96	164.43	164.06	-0.10%	16,065
Mar 10, 2026	164.85	166.22	164.50	164.60	164.23	-0.23%	28,561
Mar 9, 2026	161.98	165.04	161.22	164.98	164.61	0.85%	33,307
Mar 6, 2026	163.69	164.37	162.96	163.59	163.22	-1.32%	29,044
Mar 5, 2026	165.82	166.58	164.61	165.78	165.41	-0.61%	28,447
Mar 4, 2026	165.97	167.11	165.76	166.79	166.42	0.77%	21,358
Mar 3, 2026	164.25	166.02	162.93	165.52	165.15	-0.98%	57,076
Mar 2, 2026	165.21	167.66	165.00	167.16	166.79	0.01%	30,039
Feb 27, 2026	166.16	167.14	166.15	167.14	166.77	-0.41%	17,663
Feb 26, 2026	168.77	168.77	166.69	167.83	167.45	-0.44%	14,376
Feb 25, 2026	168.03	168.75	167.95	168.58	168.20	0.81%	20,105
Feb 24, 2026	165.77	167.33	165.50	167.23	166.86	0.80%	19,911
Feb 23, 2026	167.28	167.28	165.57	165.91	165.54	-1.06%	21,522
Feb 20, 2026	166.22	167.83	166.22	167.69	167.31	0.62%	33,141
Feb 19, 2026	166.39	166.87	166.11	166.65	166.28	-0.26%	17,510
Feb 18, 2026	166.51	167.78	166.48	167.08	166.71	0.56%	17,699
Feb 17, 2026	165.53	166.60	164.63	166.15	165.78	0.10%	21,310
Feb 13, 2026	165.90	167.00	165.36	165.99	165.62	0.19%	21,482
Feb 12, 2026	168.91	169.10	165.56	165.68	165.31	-1.62%	42,956
Feb 11, 2026	169.58	169.66	167.85	168.41	168.03	-	17,037
Feb 10, 2026	169.11	169.42	168.37	168.41	168.03	-0.33%	18,204
Feb 9, 2026	167.85	169.36	167.83	168.96	168.58	0.54%	29,339
Feb 6, 2026	165.67	168.42	165.67	168.06	167.68	2.06%	20,691
Feb 5, 2026	165.54	166.09	164.38	164.66	164.29	-1.26%	33,194
Feb 4, 2026	167.89	167.93	165.74	166.76	166.39	-0.49%	38,963
Feb 3, 2026	169.09	169.24	166.29	167.58	167.20	-0.81%	28,388
Feb 2, 2026	167.48	169.31	167.48	168.96	168.58	0.51%	36,203
Jan 30, 2026	168.31	168.58	167.08	168.10	167.72	-0.48%	28,591
Jan 29, 2026	169.57	169.57	166.81	168.91	168.53	-0.21%	21,170
Jan 28, 2026	169.65	169.72	168.95	169.26	168.88	-0.05%	23,245
Jan 27, 2026	169.00	169.53	168.96	169.35	168.97	0.39%	27,589
Jan 26, 2026	168.07	168.95	168.07	168.69	168.31	0.47%	17,496
Jan 23, 2026	167.88	168.27	167.53	167.90	167.52	-0.04%	18,996
Jan 22, 2026	168.04	168.43	167.61	167.97	167.59	0.56%	43,648
Jan 21, 2026	165.81	167.79	165.52	167.03	166.66	1.13%	45,425
Jan 20, 2026	166.20	166.82	164.93	165.16	164.79	-1.98%	57,883
Jan 16, 2026	169.01	169.01	168.25	168.49	168.11	-0.05%	29,517
Jan 15, 2026	169.19	169.46	168.50	168.57	168.19	0.24%	23,690