IYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	187.01	187.01	187.01	187.58	187.58	0.35%	12,452
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
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