IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	184.32	184.61	184.32	184.50	-	0.33%	996
Sep 15, 2026	184.52	184.58	183.74	183.90	183.90	-0.45%	11,214
Sep 14, 2026	184.66	185.68	184.57	185.16	184.74	-0.44%	13,318
Sep 11, 2026	186.08	186.38	185.93	185.97	185.54	0.77%	12,684
Sep 10, 2026	184.55	185.00	184.20	184.54	184.12	-0.59%	18,841
Sep 9, 2026	186.22	186.22	185.42	185.64	185.22	-0.46%	14,141
Sep 8, 2026	187.43	187.43	186.40	186.49	186.06	-0.61%	17,102
Sep 4, 2026	187.95	188.08	187.37	187.64	187.21	-0.37%	12,728
Sep 3, 2026	187.05	188.46	187.05	188.34	187.91	1.08%	11,295
Sep 2, 2026	185.71	186.54	185.45	186.32	185.89	0.44%	11,400
Sep 1, 2026	185.61	186.19	184.93	185.50	185.08	-0.72%	15,560
Aug 31, 2026	187.07	187.07	186.47	186.84	186.41	-0.35%	14,045
Aug 28, 2026	188.13	188.89	187.25	187.49	187.06	-0.26%	12,492
Aug 27, 2026	187.15	188.17	186.97	187.97	187.54	0.74%	10,647
Aug 26, 2026	186.30	186.97	186.25	186.58	186.15	-0.06%	9,326
Aug 25, 2026	186.80	186.82	186.25	186.69	186.26	0.33%	13,662
Aug 24, 2026	186.36	186.43	186.01	186.07	185.64	-0.37%	10,805
Aug 21, 2026	186.82	187.09	186.34	186.77	186.34	0.52%	11,572
Aug 20, 2026	186.82	187.12	185.80	185.81	185.38	-0.86%	31,727
Aug 19, 2026	187.82	188.06	187.42	187.42	186.99	0.19%	11,802
Aug 18, 2026	187.45	187.52	187.01	187.06	186.63	-0.76%	12,046
Aug 17, 2026	189.17	189.19	188.41	188.50	188.07	-0.41%	17,242
Aug 14, 2026	189.68	189.68	189.19	189.28	188.84	-0.20%	4,835
Aug 13, 2026	188.99	189.95	188.99	189.65	189.22	0.64%	15,322
Aug 12, 2026	188.80	188.86	188.21	188.44	188.01	0.35%	16,988
Aug 11, 2026	188.86	188.86	187.72	187.79	187.36	-0.24%	16,685
Aug 10, 2026	188.31	188.73	188.23	188.24	187.81	-0.17%	20,908
Aug 7, 2026	187.92	188.55	187.67	188.55	188.12	0.76%	11,973
Aug 6, 2026	187.56	187.92	186.99	187.12	186.69	-0.18%	19,703
Aug 5, 2026	188.85	189.05	187.42	187.45	187.02	-0.23%	17,873
Aug 4, 2026	185.35	188.37	185.28	187.89	187.46	1.80%	204,611
Aug 3, 2026	182.54	184.71	182.31	184.56	184.14	1.52%	26,836
Jul 31, 2026	181.50	182.16	180.53	181.80	181.38	0.66%	154,936
Jul 30, 2026	179.35	180.84	179.13	180.60	180.19	1.54%	10,500
Jul 29, 2026	180.28	180.96	177.86	177.86	177.45	-1.54%	24,374
Jul 28, 2026	180.12	181.08	179.52	180.64	180.23	0.29%	56,943
Jul 27, 2026	181.38	181.67	179.37	180.11	179.70	0.06%	32,681
Jul 24, 2026	180.00	181.06	179.75	180.00	179.59	0.12%	9,163
Jul 23, 2026	180.03	180.44	179.28	179.78	179.37	-1.19%	16,095
Jul 22, 2026	181.92	182.54	181.92	181.95	181.53	-0.18%	11,080
Jul 21, 2026	181.84	182.35	181.24	182.28	181.86	0.86%	17,074
Jul 20, 2026	182.12	182.21	180.73	180.73	180.31	-0.23%	7,462
Jul 17, 2026	180.66	181.99	180.51	181.15	180.74	-0.97%	9,989
Jul 16, 2026	183.12	183.79	182.57	182.93	182.51	-0.42%	15,029
Jul 15, 2026	183.75	184.03	182.77	183.70	183.28	0.30%	18,323
Jul 14, 2026	182.91	183.43	182.73	183.16	182.74	0.33%	11,978
Jul 13, 2026	183.24	183.71	182.31	182.56	182.14	-0.74%	15,914
Jul 10, 2026	183.40	183.96	182.40	183.93	183.51	0.41%	12,161
Jul 9, 2026	182.05	183.35	181.81	183.17	182.75	0.78%	25,761
Jul 8, 2026	181.19	181.74	180.25	181.74	181.33	-0.27%	11,877