Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 129.73 | -0.18 | -0.14% | 129.6389 | 130.32 | 129.6389 | 17,636 |
| Jun 06 2024 | 129.91 | -0.09 | -0.07% | 130.01 | 130.21 | 129.6401 | 18,189 |
| Jun 05 2024 | 130.00 | 1.56 | 1.21% | 129.21 | 130.00 | 128.75 | 36,912 |
| Jun 04 2024 | 128.44 | 0.01 | 0.01% | 128.09 | 128.65 | 127.7475 | 13,329 |
| Jun 03 2024 | 128.43 | 0.00 | 0.00% | 129.00 | 129.00 | 127.53 | 17,717 |
| May 31 2024 | 128.43 | 1.02 | 0.80% | 127.78 | 128.43 | 126.33 | 17,553 |
| May 30 2024 | 127.41 | -0.70 | -0.55% | 127.53 | 127.935 | 127.30 | 24,337 |
| May 29 2024 | 128.11 | -0.96 | -0.74% | 128.10 | 128.43 | 128.0089 | 19,629 |
| May 28 2024 | 129.07 | 0.01 | 0.01% | 129.24 | 129.24 | 128.57 | 14,733 |
| May 24 2024 | 129.06 | 0.88 | 0.69% | 128.71 | 129.2443 | 128.57 | 12,958 |
| May 23 2024 | 128.18 | -0.94 | -0.73% | 129.99 | 129.99 | 127.94 | 25,837 |
| May 22 2024 | 129.12 | -0.46 | -0.35% | 129.58 | 129.64 | 128.8199 | 9,496 |
| May 21 2024 | 129.58 | 0.20 | 0.15% | 129.12 | 129.64 | 129.12 | 17,602 |
| May 20 2024 | 129.38 | 0.17 | 0.13% | 129.15 | 129.74 | 129.15 | 19,779 |
| May 17 2024 | 129.21 | 0.20 | 0.16% | 129.22 | 129.23 | 128.865 | 11,557 |
| May 16 2024 | 129.01 | -0.32 | -0.25% | 129.33 | 129.71 | 129.01 | 16,310 |
| May 15 2024 | 129.33 | 1.51 | 1.18% | 128.51 | 129.43 | 128.37 | 19,815 |
| May 14 2024 | 127.82 | 0.64 | 0.50% | 127.17 | 127.91 | 127.17 | 22,340 |
| May 13 2024 | 127.18 | 0.03 | 0.02% | 127.74 | 127.74 | 127.03 | 13,047 |
| May 10 2024 | 127.15 | 0.20 | 0.16% | 127.36 | 127.525 | 126.96 | 23,788 |
| May 09 2024 | 126.95 | 0.68 | 0.54% | 126.19 | 127.01 | 126.11 | 12,542 |
| May 08 2024 | 126.27 | -0.08 | -0.06% | 125.90 | 126.3799 | 125.80 | 13,958 |
| May 07 2024 | 126.35 | 0.15 | 0.12% | 126.37 | 126.61 | 126.185 | 13,917 |
| May 06 2024 | 126.20 | 1.31 | 1.05% | 125.40 | 126.201 | 125.40 | 19,168 |
| May 03 2024 | 124.89 | 1.49 | 1.21% | 124.75 | 125.15 | 124.31 | 14,429 |
| May 02 2024 | 123.40 | 1.17 | 0.96% | 123.01 | 123.4701 | 122.03 | 13,193 |
| May 01 2024 | 122.23 | -0.36 | -0.29% | 122.49 | 124.08 | 122.06 | 17,870 |
| Apr 30 2024 | 122.59 | -1.95 | -1.56% | 124.09 | 124.38 | 122.56 | 19,545 |
| Apr 29 2024 | 124.535 | 0.35 | 0.28% | 124.66 | 124.70 | 123.95 | 9,488 |
| Apr 26 2024 | 124.1865 | 1.29 | 1.05% | 123.83 | 124.49 | 123.83 | 13,925 |
| Apr 25 2024 | 122.90 | -0.59 | -0.48% | 121.82 | 123.18 | 121.71 | 12,707 |
| Apr 24 2024 | 123.49 | -0.01 | -0.01% | 123.75 | 123.92 | 122.9492 | 18,482 |
| Apr 23 2024 | 123.50 | 1.53 | 1.25% | 122.55 | 123.6352 | 122.51 | 14,956 |
| Apr 22 2024 | 121.97 | 1.12 | 0.93% | 121.58 | 122.5863 | 120.99 | 18,613 |
| Apr 19 2024 | 120.85 | -1.10 | -0.90% | 121.79 | 121.9741 | 120.56 | 24,786 |
| Apr 18 2024 | 121.95 | -0.18 | -0.15% | 122.41 | 122.9844 | 121.73 | 29,154 |
| Apr 17 2024 | 122.13 | -0.79 | -0.64% | 123.35 | 123.47 | 121.945 | 47,689 |
| Apr 16 2024 | 122.92 | -0.23 | -0.19% | 123.25 | 123.4565 | 122.57 | 23,254 |
| Apr 15 2024 | 123.15 | -1.57 | -1.26% | 125.52 | 125.7433 | 122.98 | 41,697 |
| Apr 12 2024 | 124.72 | -1.83 | -1.45% | 125.64 | 125.905 | 124.3996 | 21,051 |
| Apr 11 2024 | 126.55 | 0.80 | 0.64% | 126.20 | 126.85 | 125.34 | 22,278 |
| Apr 10 2024 | 125.75 | -1.25 | -0.98% | 125.33 | 126.035 | 125.28 | 33,618 |
| Apr 09 2024 | 127.00 | 0.12 | 0.09% | 127.23 | 127.33 | 125.865 | 28,237 |
| Apr 08 2024 | 126.88 | 0.10 | 0.08% | 126.94 | 127.1631 | 126.77 | 16,458 |
| Apr 05 2024 | 126.78 | 1.28 | 1.02% | 125.84 | 127.225 | 125.56 | 17,437 |
| Apr 04 2024 | 125.50 | -1.54 | -1.21% | 128.08 | 128.0961 | 125.4857 | 22,245 |
| Apr 03 2024 | 127.04 | 0.20 | 0.16% | 126.41 | 127.37 | 126.41 | 24,898 |
| Apr 02 2024 | 126.84 | -0.87 | -0.68% | 126.59 | 126.90 | 126.29 | 45,945 |
| Apr 01 2024 | 127.71 | -0.38 | -0.30% | 128.14 | 128.28 | 127.49 | 148,889 |
| Mar 28 2024 | 128.09 | 0.05 | 0.04% | 128.01 | 128.29 | 128.00 | 24,161 |
| Mar 27 2024 | 128.04 | 1.13 | 0.89% | 127.69 | 128.04 | 127.15 | 17,876 |
| Mar 26 2024 | 126.91 | -0.26 | -0.20% | 127.58 | 127.58 | 126.82 | 46,177 |
| Mar 25 2024 | 127.17 | -0.35 | -0.27% | 127.04 | 127.41 | 127.04 | 31,542 |
| Mar 22 2024 | 127.52 | -0.23 | -0.18% | 127.79 | 127.79 | 127.35 | 14,569 |
| Mar 21 2024 | 127.75 | 0.16 | 0.13% | 128.12 | 128.16 | 127.75 | 29,900 |
| Mar 20 2024 | 127.59 | 1.34 | 1.06% | 126.32 | 127.5998 | 126.212 | 22,332 |
| Mar 19 2024 | 126.25 | 0.66 | 0.53% | 125.21 | 126.34 | 125.20 | 19,212 |
| Mar 18 2024 | 125.59 | 0.73 | 0.58% | 125.78 | 126.1432 | 125.58 | 26,110 |
| Mar 15 2024 | 124.86 | -0.86 | -0.68% | 125.12 | 125.37 | 124.66 | 24,180 |
| Mar 14 2024 | 125.72 | -0.46 | -0.36% | 126.43 | 126.43 | 125.03 | 22,725 |
| Mar 13 2024 | 126.18 | -0.18 | -0.14% | 126.50 | 126.50 | 125.90 | 21,045 |
| Mar 12 2024 | 126.36 | 1.31 | 1.05% | 125.57 | 126.46 | 125.1009 | 22,491 |
| Mar 11 2024 | 125.05 | -0.20 | -0.16% | 124.80 | 125.1448 | 124.58 | 18,418 |
