IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	183.24	183.24	179.26	179.46	179.46	-2.66%	14,952
Jun 4, 2026	183.04	184.54	183.04	184.36	184.36	0.47%	8,618
Jun 3, 2026	184.64	184.64	183.50	183.50	183.50	-0.73%	10,121
Jun 2, 2026	184.30	184.94	184.20	184.85	184.85	0.27%	79,761
Jun 1, 2026	183.61	184.82	183.60	184.35	184.35	0.30%	29,498
May 29, 2026	183.55	184.17	183.51	183.80	183.80	0.24%	21,026
May 28, 2026	182.20	183.50	182.20	183.36	183.36	0.57%	15,189
May 27, 2026	182.67	182.67	181.85	182.32	182.32	-0.04%	13,926
May 26, 2026	182.23	182.58	182.02	182.40	182.40	0.73%	15,881
May 22, 2026	181.33	181.79	181.07	181.07	181.07	0.38%	16,703
May 21, 2026	179.51	180.58	179.01	180.39	180.39	0.24%	23,175
May 20, 2026	178.63	179.98	178.21	179.95	179.95	1.10%	14,454
May 19, 2026	178.12	178.85	177.59	178.00	178.00	-0.66%	10,926
May 18, 2026	179.46	179.65	177.96	179.18	179.18	-0.08%	15,881
May 15, 2026	180.05	180.19	179.16	179.33	179.33	-1.16%	21,457
May 14, 2026	180.65	181.89	180.65	181.44	181.44	0.70%	16,514
May 13, 2026	179.22	180.49	178.80	180.17	180.17	0.52%	11,986
May 12, 2026	179.00	179.25	177.68	179.24	179.24	-0.19%	10,233
May 11, 2026	178.81	179.95	178.81	179.58	179.58	0.21%	11,203
May 8, 2026	178.71	179.24	178.71	179.20	179.20	0.82%	15,333
May 7, 2026	178.85	178.91	177.44	177.75	177.75	-0.50%	17,830
May 6, 2026	177.25	178.65	177.25	178.65	178.65	1.47%	31,047
May 5, 2026	175.43	176.39	175.43	176.07	176.07	0.80%	16,677
May 4, 2026	175.17	175.69	174.02	174.66	174.66	-0.35%	26,706
May 1, 2026	175.46	176.22	175.28	175.28	175.28	0.26%	27,363
Apr 30, 2026	173.79	175.02	173.09	174.83	174.83	1.06%	16,362
Apr 29, 2026	173.06	173.06	172.36	173.00	173.00	-0.08%	19,494
Apr 28, 2026	173.37	173.38	172.64	173.13	173.13	-0.51%	15,355
Apr 27, 2026	173.48	174.12	173.48	174.01	174.01	0.15%	14,415
Apr 24, 2026	173.22	173.82	172.65	173.75	173.75	0.73%	17,064
Apr 23, 2026	172.78	173.34	171.11	172.49	172.49	-0.41%	18,257
Apr 22, 2026	172.88	173.20	172.70	173.20	173.20	0.97%	23,063
Apr 21, 2026	173.09	173.31	171.38	171.53	171.53	-0.66%	42,141
Apr 20, 2026	172.50	172.90	172.01	172.67	172.67	-0.17%	32,547
Apr 17, 2026	171.89	173.46	171.89	172.96	172.96	1.27%	24,040
Apr 16, 2026	170.52	170.96	170.02	170.79	170.79	0.25%	38,113
Apr 15, 2026	169.18	170.38	169.11	170.37	170.37	0.79%	29,502
Apr 14, 2026	167.65	169.08	167.62	169.04	169.04	1.15%	63,582
Apr 13, 2026	164.84	167.12	164.77	167.12	167.12	1.05%	28,209
Apr 10, 2026	165.99	165.99	165.14	165.38	165.38	-0.05%	15,628
Apr 9, 2026	164.36	165.75	164.09	165.47	165.47	0.48%	20,615
Apr 8, 2026	164.84	164.99	163.69	164.68	164.68	2.49%	49,098
Apr 7, 2026	159.93	160.68	158.72	160.68	160.68	0.09%	33,449
Apr 6, 2026	159.90	160.53	159.90	160.53	160.53	0.45%	24,768
Apr 2, 2026	157.62	160.30	157.21	159.81	159.81	0.10%	25,208
Apr 1, 2026	159.42	160.41	159.23	159.65	159.65	0.76%	41,929
Mar 31, 2026	155.61	158.61	155.61	158.45	158.45	2.98%	44,618
Mar 30, 2026	155.87	155.97	153.32	153.86	153.86	-0.37%	41,524
Mar 27, 2026	156.42	156.43	154.25	154.43	154.43	-1.76%	55,218
Mar 26, 2026	158.73	159.49	157.10	157.20	157.20	-1.76%	20,287