IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	183.29	185.09	183.29	184.12	184.12	-0.35%	8,946
Nov 11, 2026	183.95	185.36	183.76	184.78	184.78	1.26%	13,351
Nov 10, 2026	181.86	182.69	181.38	182.47	182.47	-0.37%	7,667
Nov 9, 2026	180.62	183.61	180.62	183.14	183.14	2.42%	22,389
Nov 6, 2026	178.59	180.09	178.59	178.81	178.81	0.35%	13,142
Nov 5, 2026	186.10	186.10	178.15	178.19	178.19	-4.32%	48,630
Nov 4, 2026	185.56	186.84	185.56	186.24	186.24	1.52%	12,233
Nov 3, 2026	183.03	183.99	183.03	183.45	183.45	0.34%	12,635
Nov 2, 2026	184.65	185.71	182.83	182.83	182.83	-0.54%	26,621
Oct 30, 2026	185.09	185.09	182.55	183.82	183.82	-1.73%	18,482
Oct 29, 2026	186.71	187.33	186.57	187.06	187.06	-0.35%	8,246
Oct 28, 2026	187.65	187.73	187.06	187.71	187.71	0.36%	9,195
Oct 27, 2026	186.65	187.40	186.17	187.03	187.03	0.52%	22,737
Oct 26, 2026	185.34	186.47	185.01	186.06	186.06	0.70%	9,470
Oct 23, 2026	184.88	185.48	184.62	184.77	184.77	-0.51%	11,444
Oct 22, 2026	186.34	186.34	185.03	185.72	185.72	-1.12%	31,241
Oct 21, 2026	187.39	188.22	186.96	187.83	187.83	0.58%	14,449
Oct 20, 2026	186.07	187.50	185.77	186.74	186.74	0.32%	11,991
Oct 19, 2026	186.46	187.06	185.96	186.15	186.15	0.40%	19,666
Oct 16, 2026	188.03	188.03	184.69	185.40	185.40	-1.16%	13,588
Oct 15, 2026	186.19	187.66	185.64	187.58	187.58	0.35%	12,451
Oct 14, 2026	188.16	188.46	186.61	186.92	186.92	-1.11%	16,807
Oct 13, 2026	188.81	189.10	188.54	189.02	189.02	-0.04%	63,750
Oct 12, 2026	189.52	189.52	188.85	189.11	189.10	-0.08%	9,831
Oct 9, 2026	188.83	189.41	188.67	189.26	189.26	0.65%	35,040
Oct 8, 2026	188.29	188.75	187.32	188.04	188.04	-0.44%	11,929
Oct 7, 2026	188.60	188.99	188.19	188.88	188.88	-0.38%	7,209
Oct 6, 2026	189.42	190.10	189.36	189.60	189.60	0.59%	14,201
Oct 5, 2026	187.32	188.87	187.32	188.48	188.48	0.73%	12,453
Oct 2, 2026	187.29	187.62	187.03	187.12	187.12	0.71%	207,412
Oct 1, 2026	185.88	185.97	184.75	185.80	185.80	0.22%	8,846
Sep 30, 2026	186.21	186.86	185.38	185.40	185.40	-0.20%	10,917
Sep 29, 2026	186.29	186.29	185.39	185.78	185.78	-0.14%	11,671
Sep 28, 2026	186.71	186.91	185.69	186.03	186.03	-0.78%	12,465
Sep 25, 2026	186.85	187.79	186.68	187.49	187.49	0.47%	14,494
Sep 24, 2026	185.74	186.88	185.74	186.62	186.62	-0.02%	11,115
Sep 23, 2026	187.90	187.90	186.49	186.66	186.66	-0.83%	15,941
Sep 22, 2026	188.22	188.50	187.99	188.22	188.22	0.08%	8,371
Sep 21, 2026	186.40	188.36	186.40	188.07	188.07	1.49%	19,502
Sep 18, 2026	185.34	185.34	184.47	185.31	185.31	0.06%	18,105
Sep 17, 2026	185.24	185.24	184.67	185.20	185.20	1.15%	12,623
Sep 16, 2026	184.32	184.81	182.17	183.10	183.10	-0.44%	10,353
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