IYM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 147.05 | 1.57 | 1.08% | 145.87 | 147.05 | 145.87 | 11,416 |
May 16 2024 | 145.48 | -0.62 | -0.42% | 145.93 | 146.1556 | 145.48 | 16,302 |
May 15 2024 | 146.10 | 0.17 | 0.12% | 146.95 | 146.95 | 145.465 | 6,164 |
May 14 2024 | 145.93 | 0.38 | 0.26% | 146.05 | 146.29 | 145.59 | 10,211 |
May 13 2024 | 145.55 | 0.23 | 0.16% | 145.60 | 146.3207 | 145.41 | 9,069 |
May 10 2024 | 145.32 | 0.07 | 0.05% | 145.71 | 146.33 | 145.2369 | 12,966 |
May 09 2024 | 145.25 | 1.77 | 1.23% | 143.83 | 145.35 | 143.76 | 9,495 |
May 08 2024 | 143.48 | -0.81 | -0.56% | 143.36 | 144.04 | 143.30 | 40,163 |
May 07 2024 | 144.29 | 1.79 | 1.26% | 143.24 | 144.4459 | 143.24 | 16,057 |
May 06 2024 | 142.50 | 0.95 | 0.67% | 142.65 | 142.75 | 141.8401 | 15,096 |
May 03 2024 | 141.55 | 1.30 | 0.93% | 140.92 | 141.90 | 140.86 | 20,081 |
May 02 2024 | 140.25 | -0.61 | -0.43% | 139.87 | 140.61 | 138.97 | 71,025 |
May 01 2024 | 140.86 | -0.19 | -0.13% | 141.42 | 143.18 | 140.58 | 31,607 |
Apr 30 2024 | 141.05 | -2.72 | -1.89% | 142.97 | 142.97 | 141.05 | 26,392 |
Apr 29 2024 | 143.77 | 1.48 | 1.04% | 142.67 | 143.77 | 142.67 | 13,495 |
Apr 26 2024 | 142.2922 | 0.68 | 0.48% | 141.95 | 142.87 | 141.75 | 16,527 |
Apr 25 2024 | 141.6138 | 0.82 | 0.58% | 140.42 | 141.86 | 139.32 | 11,731 |
Apr 24 2024 | 140.7979 | 0.13 | 0.09% | 140.56 | 140.7979 | 139.7801 | 12,545 |
Apr 23 2024 | 140.67 | -1.38 | -0.97% | 140.69 | 141.43 | 140.42 | 13,028 |
Apr 22 2024 | 142.05 | -0.18 | -0.13% | 141.34 | 142.73 | 140.73 | 31,288 |
Apr 19 2024 | 142.23 | 0.14 | 0.10% | 142.36 | 143.15 | 141.76 | 18,327 |
Apr 18 2024 | 142.09 | -0.03 | -0.02% | 143.05 | 143.25 | 141.63 | 12,860 |
Apr 17 2024 | 142.12 | -0.15 | -0.11% | 143.28 | 143.76 | 141.95 | 18,236 |
Apr 16 2024 | 142.27 | -0.78 | -0.55% | 142.52 | 142.75 | 141.485 | 12,670 |
Apr 15 2024 | 143.05 | -0.75 | -0.52% | 144.86 | 145.605 | 142.61 | 37,891 |
Apr 12 2024 | 143.80 | -2.57 | -1.76% | 146.60 | 146.81 | 143.24 | 23,796 |
Apr 11 2024 | 146.37 | -0.56 | -0.38% | 146.80 | 147.00 | 145.67 | 21,407 |
Apr 10 2024 | 146.93 | -2.10 | -1.41% | 146.60 | 147.74 | 146.31 | 322,077 |
Apr 09 2024 | 149.03 | 0.58 | 0.39% | 149.08 | 149.79 | 147.67 | 25,900 |
Apr 08 2024 | 148.45 | -0.12 | -0.08% | 148.96 | 149.15 | 148.31 | 11,598 |
Apr 05 2024 | 148.57 | 1.37 | 0.93% | 146.94 | 148.64 | 146.94 | 435,729 |
Apr 04 2024 | 147.20 | -1.60 | -1.08% | 149.22 | 149.7359 | 147.11 | 17,477 |
Apr 03 2024 | 148.80 | 1.36 | 0.92% | 147.68 | 148.8067 | 147.68 | 14,923 |
Apr 02 2024 | 147.44 | -0.50 | -0.34% | 147.96 | 147.96 | 146.99 | 25,411 |
Apr 01 2024 | 147.94 | 0.21 | 0.14% | 148.47 | 148.47 | 147.59 | 13,983 |
Mar 28 2024 | 147.73 | 0.35 | 0.24% | 147.23 | 147.95 | 147.11 | 13,152 |
Mar 27 2024 | 147.38 | 2.74 | 1.89% | 145.03 | 147.38 | 145.03 | 15,054 |
Mar 26 2024 | 144.64 | -0.40 | -0.28% | 145.59 | 145.59 | 144.56 | 12,027 |
Mar 25 2024 | 145.04 | 0.03 | 0.02% | 145.03 | 145.89 | 145.02 | 11,661 |
Mar 22 2024 | 145.01 | -0.90 | -0.62% | 145.65 | 145.93 | 144.95 | 14,336 |
Mar 21 2024 | 145.91 | 0.03 | 0.02% | 146.01 | 146.18 | 145.3838 | 10,198 |
Mar 20 2024 | 145.88 | 1.67 | 1.16% | 143.88 | 146.40 | 143.88 | 12,535 |
Mar 19 2024 | 144.2069 | -0.03 | -0.02% | 143.98 | 144.2102 | 143.56 | 14,037 |
Mar 18 2024 | 144.24 | 0.35 | 0.24% | 144.32 | 145.2403 | 144.20 | 15,209 |
Mar 15 2024 | 143.89 | 0.77 | 0.54% | 142.38 | 144.24 | 142.38 | 7,979 |
Mar 14 2024 | 143.12 | -1.22 | -0.85% | 143.90 | 143.90 | 142.6077 | 14,381 |
Mar 13 2024 | 144.34 | 1.68 | 1.18% | 143.14 | 145.00 | 143.14 | 12,385 |
Mar 12 2024 | 142.66 | -0.32 | -0.22% | 143.25 | 143.25 | 142.1701 | 15,221 |
Mar 11 2024 | 142.98 | 1.40 | 0.99% | 142.39 | 143.52 | 141.9151 | 11,559 |
Mar 08 2024 | 141.58 | -0.71 | -0.50% | 142.41 | 142.73 | 141.54 | 17,790 |
Mar 07 2024 | 142.2857 | 2.05 | 1.46% | 141.17 | 142.76 | 141.17 | 11,248 |
Mar 06 2024 | 140.24 | 1.18 | 0.85% | 140.00 | 140.86 | 139.72 | 18,376 |
Mar 05 2024 | 139.06 | -1.06 | -0.76% | 139.77 | 140.05 | 138.78 | 14,672 |
Mar 04 2024 | 140.12 | 1.00 | 0.72% | 138.94 | 140.32 | 138.94 | 9,525 |
Mar 01 2024 | 139.12 | 0.64 | 0.46% | 138.66 | 139.398 | 138.66 | 11,470 |
Feb 29 2024 | 138.48 | 0.90 | 0.66% | 138.01 | 138.77 | 137.89 | 10,177 |
Feb 28 2024 | 137.575 | 0.14 | 0.10% | 136.68 | 138.07 | 136.48 | 9,443 |
Feb 27 2024 | 137.439 | 0.44 | 0.32% | 137.26 | 137.45 | 137.0709 | 11,426 |
Feb 26 2024 | 137.00 | -0.89 | -0.65% | 137.31 | 137.31 | 136.605 | 10,727 |
Feb 23 2024 | 137.89 | 0.87 | 0.63% | 136.97 | 138.0095 | 136.97 | 10,950 |
Feb 22 2024 | 137.02 | 1.20 | 0.88% | 135.85 | 137.13 | 135.7753 | 13,855 |
Feb 21 2024 | 135.82 | 0.67 | 0.50% | 134.72 | 135.82 | 134.72 | 15,468 |
Feb 20 2024 | 135.15 | -0.67 | -0.49% | 135.38 | 135.61 | 134.99 | 23,070 |