Register to chat with like-minded investors on our interactive forums.
IYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 65.01 | 0.45 | 0.70% | 64.43 | 65.01 | 64.43 | 38,479 |
| Jun 17 2024 | 64.56 | 0.53 | 0.83% | 63.92 | 64.5922 | 63.81 | 30,120 |
| Jun 14 2024 | 64.029 | -0.24 | -0.37% | 63.67 | 64.17 | 63.6614 | 56,467 |
| Jun 13 2024 | 64.27 | -0.20 | -0.31% | 64.36 | 64.36 | 63.89 | 30,743 |
| Jun 12 2024 | 64.47 | 0.23 | 0.36% | 65.17 | 65.17 | 64.3954 | 53,635 |
| Jun 11 2024 | 64.24 | -1.02 | -1.56% | 64.63 | 64.63 | 63.96 | 38,615 |
| Jun 10 2024 | 65.26 | -0.10 | -0.15% | 65.07 | 65.32 | 64.83 | 36,152 |
| Jun 07 2024 | 65.36 | 0.14 | 0.21% | 65.07 | 65.69 | 64.99 | 34,191 |
| Jun 06 2024 | 65.22 | -0.13 | -0.20% | 65.35 | 65.54 | 64.95 | 94,698 |
| Jun 05 2024 | 65.35 | 0.29 | 0.45% | 65.31 | 65.35 | 64.82 | 292,745 |
| Jun 04 2024 | 65.06 | -0.33 | -0.51% | 65.11 | 65.45 | 64.7901 | 41,129 |
| Jun 03 2024 | 65.3945 | -0.35 | -0.53% | 65.92 | 65.92 | 64.80 | 32,158 |
| May 31 2024 | 65.74 | 0.74 | 1.14% | 65.15 | 65.80 | 64.84 | 48,890 |
| May 30 2024 | 65.00 | 0.34 | 0.53% | 64.68 | 65.07 | 64.6164 | 33,527 |
| May 29 2024 | 64.66 | -0.62 | -0.95% | 64.59 | 64.8217 | 64.4904 | 45,355 |
| May 28 2024 | 65.28 | -0.68 | -1.03% | 65.79 | 65.82 | 65.06 | 22,486 |
| May 24 2024 | 65.96 | 0.55 | 0.84% | 65.55 | 65.96 | 65.55 | 42,877 |
| May 23 2024 | 65.41 | -0.97 | -1.46% | 66.28 | 66.28 | 65.2717 | 40,486 |
| May 22 2024 | 66.38 | -0.42 | -0.63% | 66.66 | 66.88 | 66.2219 | 24,807 |
| May 21 2024 | 66.80 | 0.44 | 0.66% | 66.33 | 66.83 | 66.33 | 28,733 |
| May 20 2024 | 66.36 | -0.75 | -1.12% | 66.90 | 67.08 | 66.31 | 42,322 |
| May 17 2024 | 67.11 | 0.45 | 0.68% | 66.75 | 67.11 | 66.75 | 101,635 |
| May 16 2024 | 66.66 | -0.29 | -0.43% | 66.98 | 67.0945 | 66.66 | 62,766 |
| May 15 2024 | 66.95 | 0.77 | 1.16% | 66.44 | 66.99 | 66.44 | 69,597 |
| May 14 2024 | 66.18 | 0.36 | 0.55% | 66.00 | 66.24 | 65.80 | 52,197 |
| May 13 2024 | 65.82 | -0.26 | -0.39% | 66.21 | 66.35 | 65.79 | 32,627 |
| May 10 2024 | 66.08 | 0.30 | 0.46% | 66.02 | 66.17 | 65.93 | 53,347 |
| May 09 2024 | 65.78 | 0.51 | 0.78% | 65.12 | 65.82 | 65.12 | 58,353 |
| May 08 2024 | 65.27 | 0.26 | 0.40% | 64.87 | 65.40 | 64.69 | 67,314 |
| May 07 2024 | 65.01 | 0.18 | 0.28% | 64.99 | 65.21 | 64.90 | 74,562 |
| May 06 2024 | 64.83 | 0.74 | 1.15% | 64.57 | 64.83 | 64.44 | 32,837 |
| May 03 2024 | 64.09 | 0.20 | 0.31% | 64.46 | 64.46 | 63.893 | 35,685 |
| May 02 2024 | 63.89 | 0.35 | 0.55% | 63.94 | 63.97 | 63.42 | 31,792 |
| May 01 2024 | 63.54 | 0.05 | 0.08% | 63.50 | 64.34 | 63.39 | 78,030 |
| Apr 30 2024 | 63.49 | -0.85 | -1.32% | 63.98 | 64.22 | 63.49 | 42,254 |
| Apr 29 2024 | 64.34 | -0.20 | -0.31% | 64.64 | 64.76 | 64.13 | 54,678 |
| Apr 26 2024 | 64.54 | -0.02 | -0.03% | 64.56 | 64.93 | 64.49 | 34,563 |
| Apr 25 2024 | 64.56 | -0.35 | -0.54% | 64.38 | 64.72 | 63.95 | 40,798 |
| Apr 24 2024 | 64.91 | 0.03 | 0.05% | 64.82 | 65.02 | 64.61 | 25,799 |
| Apr 23 2024 | 64.88 | 0.51 | 0.79% | 64.57 | 64.97 | 64.49 | 41,475 |
| Apr 22 2024 | 64.37 | 0.95 | 1.50% | 63.71 | 64.6882 | 63.635 | 36,320 |
| Apr 19 2024 | 63.4189 | 0.76 | 1.21% | 62.87 | 63.48 | 62.87 | 32,693 |
| Apr 18 2024 | 62.66 | 0.18 | 0.29% | 62.65 | 63.21 | 62.53 | 24,105 |
| Apr 17 2024 | 62.48 | 0.21 | 0.34% | 62.61 | 62.84 | 62.30 | 30,502 |
| Apr 16 2024 | 62.27 | -0.48 | -0.76% | 62.85 | 62.85 | 62.13 | 77,091 |
| Apr 15 2024 | 62.75 | -0.46 | -0.73% | 63.78 | 64.2315 | 62.57 | 66,494 |
| Apr 12 2024 | 63.21 | -1.09 | -1.70% | 63.67 | 63.80 | 62.955 | 91,033 |
| Apr 11 2024 | 64.30 | -0.12 | -0.18% | 64.42 | 64.66 | 63.671 | 57,406 |
| Apr 10 2024 | 64.419 | -1.07 | -1.64% | 64.67 | 65.06 | 64.21 | 49,696 |
| Apr 09 2024 | 65.49 | -0.32 | -0.49% | 65.82 | 65.91 | 64.95 | 31,233 |
| Apr 08 2024 | 65.81 | 0.48 | 0.73% | 65.51 | 65.8913 | 65.51 | 45,102 |
| Apr 05 2024 | 65.33 | 0.51 | 0.79% | 64.99 | 65.56 | 64.8599 | 62,323 |
| Apr 04 2024 | 64.82 | -0.70 | -1.07% | 66.00 | 66.2725 | 64.76 | 100,900 |
| Apr 03 2024 | 65.52 | -0.01 | -0.02% | 65.45 | 65.96 | 65.34 | 316,069 |
| Apr 02 2024 | 65.53 | -0.36 | -0.55% | 65.57 | 65.72 | 65.38 | 28,587 |
| Apr 01 2024 | 65.89 | -0.41 | -0.62% | 66.42 | 66.42 | 65.835 | 90,712 |
| Mar 28 2024 | 66.30 | 0.33 | 0.50% | 66.00 | 66.45 | 65.965 | 43,604 |
| Mar 27 2024 | 65.97 | 0.83 | 1.27% | 65.54 | 65.97 | 65.34 | 44,254 |
| Mar 26 2024 | 65.14 | 0.10 | 0.15% | 65.29 | 65.3798 | 65.00 | 54,567 |
| Mar 25 2024 | 65.04 | -0.18 | -0.28% | 65.19 | 65.31 | 65.01 | 56,509 |
| Mar 22 2024 | 65.22 | -0.97 | -1.47% | 66.08 | 66.26 | 65.22 | 46,642 |
| Mar 21 2024 | 66.19 | 0.58 | 0.88% | 65.63 | 66.31 | 65.60 | 52,291 |
