IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	152.13	152.55	151.90	152.25	152.25	-0.39%	27,365
Jul 10, 2025	152.52	153.13	152.18	152.84	152.84	0.24%	30,209
Jul 9, 2025	152.12	152.56	151.90	152.48	152.48	0.61%	18,140
Jul 8, 2025	151.83	151.92	151.45	151.56	151.56	-0.07%	36,817
Jul 7, 2025	152.31	152.39	151.29	151.67	151.67	-0.67%	27,173
Jul 3, 2025	152.13	152.85	152.12	152.69	152.69	0.81%	12,993
Jul 2, 2025	150.57	151.51	150.57	151.46	151.46	0.47%	59,123
Jul 1, 2025	150.43	151.03	150.20	150.75	150.75	-0.09%	249,457
Jun 30, 2025	150.53	151.00	150.18	150.87	150.87	0.57%	128,477
Jun 27, 2025	149.48	150.38	149.38	150.02	150.02	0.53%	21,735
Jun 26, 2025	148.67	149.27	148.52	149.24	149.24	0.82%	19,429
Jun 25, 2025	148.39	148.47	147.92	148.03	148.03	-0.11%	12,054
Jun 24, 2025	147.55	148.32	147.30	148.19	148.19	1.17%	18,118
Jun 23, 2025	145.07	146.47	144.49	146.47	146.47	0.93%	20,094
Jun 20, 2025	146.05	146.31	144.82	145.12	145.12	-0.22%	21,828
Jun 18, 2025	145.67	146.25	145.36	145.44	145.44	0.05%	15,592
Jun 17, 2025	146.00	146.24	145.30	145.37	145.37	-0.83%	13,224
Jun 16, 2025	146.12	146.94	146.12	146.59	146.59	0.75%	18,767
Jun 13, 2025	145.76	146.71	145.21	145.50	145.15	-1.11%	21,786
Jun 12, 2025	146.21	147.17	146.21	147.14	146.79	0.31%	28,151
Jun 11, 2025	147.48	147.64	146.41	146.69	146.34	-0.29%	18,818
Jun 10, 2025	146.41	147.12	146.39	147.12	146.77	0.54%	11,865
Jun 9, 2025	146.37	146.68	146.17	146.33	145.98	0.05%	19,332
Jun 6, 2025	146.16	146.65	145.72	146.25	145.90	1.09%	18,612
Jun 5, 2025	145.69	146.14	144.39	144.67	144.33	-0.52%	15,901
Jun 4, 2025	145.74	145.84	145.38	145.43	145.08	0.01%	14,851
Jun 3, 2025	144.48	145.58	144.32	145.41	145.06	0.70%	14,950
Jun 2, 2025	143.40	144.45	142.72	144.40	144.06	0.50%	16,562
May 30, 2025	143.44	144.08	142.35	143.68	143.34	-0.12%	30,917
May 29, 2025	144.71	144.71	143.07	143.85	143.51	0.33%	38,004
May 28, 2025	144.17	144.17	143.30	143.37	143.03	-0.51%	34,306
May 27, 2025	142.99	144.14	142.58	144.10	143.76	2.07%	65,693
May 23, 2025	140.22	141.74	140.22	141.18	140.84	-0.63%	17,091
May 22, 2025	142.05	143.00	141.87	142.07	141.73	0.01%	18,180
May 21, 2025	143.58	144.39	141.97	142.05	141.71	-1.74%	24,584
May 20, 2025	144.74	144.89	144.00	144.57	144.23	-0.34%	19,121
May 19, 2025	143.37	145.20	143.18	145.06	144.72	0.03%	44,044
May 16, 2025	144.27	145.01	143.90	145.01	144.67	0.66%	24,647
May 15, 2025	142.99	144.08	142.79	144.06	143.72	0.46%	17,788
May 14, 2025	143.41	143.60	143.06	143.40	143.06	0.10%	25,839
May 13, 2025	142.49	143.71	142.32	143.26	142.92	0.72%	27,810
May 12, 2025	142.00	142.24	140.98	142.24	141.90	3.31%	44,004
May 9, 2025	138.31	138.43	137.33	137.68	137.35	-0.05%	16,655
May 8, 2025	137.89	139.09	137.06	137.75	137.42	0.65%	146,411
May 7, 2025	136.57	137.29	135.94	136.86	136.53	0.50%	22,599
May 6, 2025	136.06	137.02	135.89	136.18	135.86	-0.86%	16,433
May 5, 2025	137.01	138.01	136.97	137.36	137.03	-0.57%	16,022
May 2, 2025	137.60	138.38	137.05	138.15	137.82	1.61%	43,889
May 1, 2025	136.38	137.40	135.96	135.96	135.64	0.72%	21,829
Apr 30, 2025	133.23	135.24	131.93	134.99	134.67	-0.05%	27,514