IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	173.22	173.82	172.65	173.75	173.75	0.73%	17,059
Apr 23, 2026	172.78	173.34	171.11	172.49	172.49	-0.41%	18,241
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%	32,545
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%	29,473
Apr 14, 2026	167.65	169.08	167.62	169.04	169.04	1.15%	63,572
Apr 13, 2026	164.84	167.12	164.77	167.12	167.12	1.05%	28,199
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%	49,097
Apr 7, 2026	159.93	160.68	158.72	160.68	160.68	0.09%	33,442
Apr 6, 2026	159.90	160.53	159.90	160.53	160.53	0.45%	24,509
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%	44,498
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%	55,186
Mar 26, 2026	158.73	159.49	157.10	157.20	157.20	-1.76%	20,285
Mar 25, 2026	160.35	160.90	159.42	160.01	160.01	0.60%	25,387
Mar 24, 2026	158.48	159.87	158.47	159.06	159.06	-0.34%	29,742
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%	242,883
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%	21,049
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
Mar 5, 2026	165.82	166.58	164.61	165.78	165.41	-0.61%	28,447
Mar 4, 2026	165.97	167.11	165.76	166.79	166.42	0.77%	21,358
Mar 3, 2026	164.25	166.02	162.93	165.52	165.15	-0.98%	57,076
Mar 2, 2026	165.21	167.66	165.00	167.16	166.79	0.01%	30,039
Feb 27, 2026	166.16	167.14	166.15	167.14	166.77	-0.41%	17,663
Feb 26, 2026	168.77	168.77	166.69	167.83	167.45	-0.44%	14,376
Feb 25, 2026	168.03	168.75	167.95	168.58	168.20	0.81%	20,105
Feb 24, 2026	165.77	167.33	165.50	167.23	166.86	0.80%	19,911
Feb 23, 2026	167.28	167.28	165.57	165.91	165.54	-1.06%	21,522
Feb 20, 2026	166.22	167.83	166.22	167.69	167.31	0.62%	33,141
Feb 19, 2026	166.39	166.87	166.11	166.65	166.28	-0.26%	17,510
Feb 18, 2026	166.51	167.78	166.48	167.08	166.71	0.56%	17,699
Feb 17, 2026	165.53	166.60	164.63	166.15	165.78	0.10%	21,310
Feb 13, 2026	165.90	167.00	165.36	165.99	165.62	0.19%	21,482
Feb 12, 2026	168.91	169.10	165.56	165.68	165.31	-1.62%	42,956