IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	160.35	160.90	159.42	160.01	160.01	0.60%	25,447
Mar 24, 2026	158.48	159.87	158.47	159.06	159.06	-0.34%	29,805
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%	244,483
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%	21,051
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