IYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	90.55	90.99	89.90	90.26	90.26	-0.28%	63,189
Jun 25, 2026	91.14	92.43	90.39	90.51	90.51	-0.26%	48,882
Jun 24, 2026	91.07	91.50	90.72	90.75	90.75	-0.52%	49,114
Jun 23, 2026	90.85	91.55	90.80	91.22	91.22	0.08%	65,998
Jun 22, 2026	90.95	91.63	90.95	91.15	91.15	0.54%	54,040
Jun 18, 2026	92.27	92.27	90.48	90.66	90.66	-0.89%	72,455
Jun 17, 2026	91.72	92.83	91.19	91.47	91.47	-0.47%	97,673
Jun 16, 2026	91.05	92.00	91.05	91.90	91.90	1.58%	44,012
Jun 15, 2026	90.78	91.21	90.38	90.47	90.47	0.48%	53,475
Jun 12, 2026	89.53	90.64	89.42	90.27	90.04	1.53%	87,606
Jun 11, 2026	88.33	89.13	87.78	88.91	88.68	0.90%	100,786
Jun 10, 2026	88.64	89.24	88.08	88.12	87.90	-0.77%	136,587
Jun 9, 2026	88.28	89.17	87.88	88.80	88.57	1.02%	95,693
Jun 8, 2026	88.17	88.64	87.84	87.90	87.68	-0.39%	41,723
Jun 5, 2026	88.60	88.65	87.93	88.24	88.02	-0.16%	98,689
Jun 4, 2026	86.98	88.54	86.98	88.38	88.16	2.82%	99,131
Jun 3, 2026	86.35	86.35	85.34	85.96	85.74	-1.15%	109,245
Jun 2, 2026	86.56	87.26	86.30	86.96	86.74	-	65,656
Jun 1, 2026	86.74	87.23	86.48	86.96	86.74	-0.45%	63,252
May 29, 2026	86.71	87.61	86.71	87.35	87.13	0.77%	47,670
May 28, 2026	86.47	86.78	86.25	86.68	86.46	-0.23%	221,376
May 27, 2026	87.35	87.67	86.60	86.88	86.66	-0.74%	387,577
May 26, 2026	87.71	88.12	87.32	87.53	87.31	-0.02%	94,489
May 22, 2026	87.48	87.84	87.43	87.55	87.33	0.40%	80,590
May 21, 2026	86.70	87.28	86.39	87.20	86.98	0.22%	71,351
May 20, 2026	86.13	87.07	85.91	87.01	86.79	1.28%	851,086
May 19, 2026	86.79	86.94	85.82	85.91	85.69	-1.29%	41,857
May 18, 2026	86.03	87.18	86.03	87.03	86.81	0.95%	150,091
May 15, 2026	86.53	86.80	86.03	86.21	85.99	-0.54%	138,803
May 14, 2026	86.59	87.01	86.46	86.68	86.46	0.56%	52,854
May 13, 2026	86.43	86.54	86.16	86.20	85.98	-1.07%	55,790
May 12, 2026	86.46	87.32	85.83	87.13	86.91	0.76%	72,907
May 11, 2026	86.69	87.01	86.23	86.47	86.25	-0.29%	53,142
May 8, 2026	87.36	87.36	86.55	86.73	86.51	-0.50%	57,778
May 7, 2026	87.73	88.17	86.99	87.16	86.94	-0.74%	74,453
May 6, 2026	87.71	88.20	87.69	87.81	87.59	0.74%	173,110
May 5, 2026	87.06	87.50	86.87	87.17	86.94	0.21%	55,770
May 4, 2026	87.38	88.00	86.95	86.98	86.76	-0.76%	76,264
May 1, 2026	88.41	88.72	87.65	87.65	87.43	-0.47%	122,289
Apr 30, 2026	86.89	88.27	86.78	88.06	87.84	0.55%	56,042
Apr 29, 2026	87.90	88.17	87.26	87.58	87.36	0.10%	56,337
Apr 28, 2026	88.04	88.04	87.41	87.49	87.27	0.11%	53,366
Apr 27, 2026	86.46	87.54	86.46	87.39	87.17	0.78%	110,017
Apr 24, 2026	86.99	86.99	86.62	86.71	86.49	-0.56%	46,723
Apr 23, 2026	87.75	87.87	86.38	87.20	86.98	-0.86%	82,987
Apr 22, 2026	88.50	88.80	87.83	87.96	87.74	-0.05%	264,463
Apr 21, 2026	88.80	89.73	87.87	88.00	87.78	-0.79%	92,443
Apr 20, 2026	88.14	88.81	88.14	88.70	88.48	0.36%	39,654
Apr 17, 2026	88.22	89.28	88.22	88.38	88.16	0.91%	41,996
Apr 16, 2026	87.89	88.22	87.45	87.58	87.36	-0.41%	37,132
Apr 15, 2026	87.86	88.32	87.45	87.94	87.72	0.68%	71,825
Apr 14, 2026	86.83	87.57	86.83	87.35	87.13	0.40%	98,044
Apr 13, 2026	85.03	87.07	85.01	87.00	86.78	1.55%	120,534
Apr 10, 2026	86.24	86.24	85.49	85.67	85.45	-0.89%	55,235
Apr 9, 2026	85.72	86.75	85.49	86.44	86.22	0.39%	72,580
Apr 8, 2026	86.12	86.65	85.81	86.10	85.88	2.71%	139,169
Apr 7, 2026	83.18	84.01	83.18	83.83	83.62	0.10%	118,937
Apr 6, 2026	83.09	83.89	83.09	83.75	83.54	0.71%	134,434
Apr 2, 2026	81.80	83.56	81.52	83.16	82.95	0.29%	111,458
Apr 1, 2026	83.55	83.71	82.63	82.92	82.71	0.10%	114,267
Mar 31, 2026	81.85	82.94	80.95	82.84	82.63	2.50%	687,877
Mar 30, 2026	80.81	81.50	80.49	80.82	80.61	0.87%	786,361
Mar 27, 2026	81.69	81.69	79.87	80.12	79.92	-2.54%	84,640
Mar 26, 2026	82.36	82.82	81.88	82.21	82.00	-0.64%	67,594
Mar 25, 2026	83.13	83.80	82.33	82.74	82.53	0.23%	43,568
Mar 24, 2026	81.64	83.05	81.64	82.55	82.34	0.05%	74,279
Mar 23, 2026	83.18	83.55	82.46	82.51	82.30	0.92%	78,859
Mar 20, 2026	81.56	82.20	81.26	81.76	81.55	0.11%	125,756
Mar 19, 2026	81.00	81.97	80.77	81.67	81.46	0.16%	109,700
Mar 18, 2026	82.10	82.70	81.47	81.54	81.33	-1.16%	138,153
Mar 17, 2026	82.55	83.41	82.40	82.50	82.29	0.68%	70,310
Mar 16, 2026	82.15	83.00	81.84	82.21	81.74	0.91%	133,049
Mar 13, 2026	81.85	82.49	81.42	81.47	81.00	0.02%	293,105
Mar 12, 2026	81.89	82.01	81.39	81.45	80.98	-1.86%	173,015
Mar 11, 2026	83.44	83.75	82.29	82.99	82.51	-0.88%	128,368
Mar 10, 2026	84.04	84.73	83.16	83.73	83.25	-0.45%	149,057
Mar 9, 2026	83.24	84.42	81.95	84.11	83.62	-0.19%	172,776
Mar 6, 2026	84.05	84.32	82.97	84.27	83.78	-1.60%	240,456
Mar 5, 2026	85.72	86.48	85.05	85.64	85.15	-0.62%	116,495
Mar 4, 2026	85.85	86.41	85.54	86.17	85.67	0.72%	60,721
Mar 3, 2026	84.03	86.11	83.64	85.55	85.06	-0.15%	111,026
Mar 2, 2026	84.52	86.23	84.37	85.68	85.19	-0.29%	88,135
Feb 27, 2026	86.95	86.95	85.25	85.93	85.43	-2.63%	86,112
Feb 26, 2026	87.38	88.53	87.38	88.25	87.74	1.24%	114,174
Feb 25, 2026	86.13	87.30	86.07	87.17	86.67	1.87%	57,320
Feb 24, 2026	84.73	85.94	84.37	85.57	85.08	0.46%	177,676
Feb 23, 2026	88.00	88.16	85.06	85.18	84.69	-3.74%	127,061
Feb 20, 2026	87.70	88.52	87.28	88.49	87.98	0.58%	94,958
Feb 19, 2026	88.17	88.22	87.28	87.98	87.47	-1.01%	227,981
Feb 18, 2026	88.32	89.20	88.32	88.88	88.37	0.95%	53,036
Feb 17, 2026	87.59	88.49	87.59	88.04	87.53	0.79%	71,758
Feb 13, 2026	87.14	87.86	86.62	87.35	86.85	0.02%	135,218
Feb 12, 2026	89.69	89.85	87.00	87.33	86.83	-2.23%	117,239
Feb 11, 2026	91.22	91.22	89.22	89.32	88.80	-1.80%	62,488
Feb 10, 2026	91.45	92.37	90.21	90.96	90.43	-1.03%	64,302
Feb 9, 2026	91.69	92.25	91.69	91.91	91.38	-0.08%	53,031
Feb 6, 2026	91.05	92.10	91.05	91.98	91.45	2.18%	72,760
Feb 5, 2026	91.09	91.09	89.61	90.02	89.50	-1.42%	70,109
Feb 4, 2026	90.76	91.68	90.67	91.32	90.79	0.65%	69,505
Feb 3, 2026	91.15	91.71	90.01	90.73	90.21	-0.73%	115,519