IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	186.30	186.97	186.25	186.58	186.58	-0.06%	9,325
Aug 25, 2026	186.80	186.82	186.25	186.69	186.69	0.33%	13,661
Aug 24, 2026	186.36	186.43	186.01	186.07	186.07	-0.37%	10,804
Aug 21, 2026	186.82	187.09	186.34	186.77	186.77	0.52%	11,570
Aug 20, 2026	186.82	187.12	185.80	185.81	185.81	-0.86%	31,727
Aug 19, 2026	187.82	188.06	187.42	187.42	187.42	0.19%	11,801
Aug 18, 2026	187.45	187.52	187.01	187.06	187.06	-0.76%	12,045
Aug 17, 2026	189.17	189.19	188.41	188.50	188.50	-0.41%	17,240
Aug 14, 2026	189.68	189.68	189.19	189.28	189.28	-0.20%	4,822
Aug 13, 2026	188.99	189.95	188.99	189.65	189.65	0.64%	15,320
Aug 12, 2026	188.80	188.86	188.21	188.44	188.44	0.35%	16,988
Aug 11, 2026	188.86	188.86	187.72	187.79	187.79	-0.24%	16,684
Aug 10, 2026	188.31	188.73	188.23	188.24	188.24	-0.17%	20,906
Aug 7, 2026	187.92	188.55	187.67	188.55	188.55	0.76%	11,949
Aug 6, 2026	187.56	187.92	186.99	187.12	187.12	-0.18%	19,671
Aug 5, 2026	188.85	189.05	187.42	187.45	187.45	-0.23%	17,870
Aug 4, 2026	185.35	188.37	185.28	187.89	187.89	1.80%	204,540
Aug 3, 2026	182.54	184.71	182.31	184.56	184.56	1.52%	26,835
Jul 31, 2026	181.50	182.16	180.53	181.80	181.80	0.66%	154,836
Jul 30, 2026	179.35	180.84	179.13	180.60	180.60	1.54%	10,498
Jul 29, 2026	180.28	180.96	177.86	177.86	177.86	-1.54%	24,373
Jul 28, 2026	180.12	181.08	179.52	180.64	180.64	0.29%	56,939
Jul 27, 2026	181.38	181.67	179.37	180.11	180.11	0.06%	32,680
Jul 24, 2026	180.00	181.06	179.75	180.00	180.00	0.12%	9,162
Jul 23, 2026	180.03	180.44	179.28	179.78	179.78	-1.19%	16,095
Jul 22, 2026	181.92	182.54	181.92	181.95	181.95	-0.18%	11,079
Jul 21, 2026	181.84	182.35	181.24	182.28	182.27	0.86%	17,073
Jul 20, 2026	182.12	182.21	180.73	180.73	180.73	-0.23%	7,428
Jul 17, 2026	180.66	181.99	180.51	181.15	181.15	-0.97%	9,895
Jul 16, 2026	183.12	183.79	182.57	182.93	182.93	-0.42%	15,028
Jul 15, 2026	183.75	184.03	182.77	183.70	183.70	0.30%	18,323
Jul 14, 2026	182.91	183.43	182.73	183.16	183.16	0.33%	11,978
Jul 13, 2026	183.24	183.71	182.31	182.56	182.56	-0.74%	15,810
Jul 10, 2026	183.40	183.96	182.40	183.93	183.93	0.41%	12,060
Jul 9, 2026	182.05	183.35	181.81	183.17	183.17	0.78%	25,755
Jul 8, 2026	181.19	181.74	180.25	181.74	181.74	-0.27%	11,877
Jul 7, 2026	183.06	183.06	181.74	182.23	182.23	-0.55%	14,110
Jul 6, 2026	182.60	183.45	182.38	183.24	183.24	0.80%	112,912
Jul 2, 2026	182.41	182.59	180.62	181.79	181.79	-0.07%	16,993
Jul 1, 2026	181.60	182.81	181.23	181.93	181.93	-0.19%	18,121
Jun 30, 2026	180.71	182.43	180.71	182.28	182.28	0.81%	18,663
Jun 29, 2026	179.56	180.94	178.72	180.81	180.81	1.36%	22,373
Jun 26, 2026	177.91	179.46	177.91	178.39	178.39	-0.23%	11,906
Jun 25, 2026	180.21	180.21	178.22	178.81	178.81	0.03%	12,387
Jun 24, 2026	179.15	180.25	178.18	178.76	178.76	-0.07%	13,151
Jun 23, 2026	178.69	180.00	178.52	178.89	178.89	-1.33%	17,358
Jun 22, 2026	182.25	182.68	181.18	181.31	181.31	-0.50%	23,337
Jun 18, 2026	182.36	182.36	181.38	182.22	182.22	1.14%	23,075
Jun 17, 2026	182.66	182.73	180.00	180.17	180.17	-1.22%	22,350
Jun 16, 2026	183.16	183.60	182.30	182.40	182.40	-0.58%	15,490