IYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.26	90.96	90.26	90.52	90.52	0.14%	1,161,585
Dec 4, 2025	90.16	90.69	90.12	90.39	90.39	0.28%	37,594
Dec 3, 2025	88.84	90.22	88.84	90.14	90.14	1.54%	36,849
Dec 2, 2025	88.93	89.25	88.48	88.77	88.77	-0.02%	64,075
Dec 1, 2025	89.03	89.45	88.74	88.79	88.79	-0.78%	45,201
Nov 28, 2025	89.07	89.85	89.07	89.49	89.49	0.75%	22,961
Nov 26, 2025	88.28	89.19	88.28	88.82	88.82	0.83%	55,832
Nov 25, 2025	87.11	88.28	87.11	88.09	88.09	1.33%	79,759
Nov 24, 2025	86.44	87.02	85.89	86.93	86.93	0.70%	491,549
Nov 21, 2025	85.99	86.72	85.37	86.33	86.33	1.17%	64,403
Nov 20, 2025	87.09	87.77	85.32	85.33	85.33	-1.17%	136,839
Nov 19, 2025	85.82	86.45	85.69	86.34	86.34	0.66%	61,519
Nov 18, 2025	85.51	86.41	85.38	85.78	85.78	-0.12%	36,748
Nov 17, 2025	87.85	87.85	85.57	85.88	85.88	-2.16%	58,411
Nov 14, 2025	88.30	88.40	87.49	87.78	87.78	-1.00%	43,829
Nov 13, 2025	89.95	90.17	88.58	88.67	88.67	-1.66%	37,356
Nov 12, 2025	89.43	90.63	89.43	90.17	90.17	0.91%	51,511
Nov 11, 2025	89.08	89.53	88.88	89.36	89.36	0.40%	42,723
Nov 10, 2025	88.90	89.30	88.58	89.00	89.00	0.38%	39,530
Nov 7, 2025	87.84	88.67	87.36	88.66	88.66	0.61%	47,622
Nov 6, 2025	88.19	88.52	87.61	88.12	88.12	-0.34%	45,542
Nov 5, 2025	88.16	88.76	87.73	88.42	88.42	0.42%	43,786
Nov 4, 2025	87.42	88.43	87.23	88.05	88.05	0.18%	58,140
Nov 3, 2025	88.13	88.13	87.06	87.89	87.89	-0.27%	74,814
Oct 31, 2025	87.51	88.31	87.51	88.13	88.13	0.34%	51,262
Oct 30, 2025	87.42	88.79	87.42	87.83	87.83	0.24%	36,655
Oct 29, 2025	88.21	88.38	87.20	87.62	87.62	-1.24%	46,429
Oct 28, 2025	89.11	89.22	88.63	88.72	88.72	-0.44%	69,801
Oct 27, 2025	89.23	89.25	88.96	89.11	89.11	0.44%	46,233
Oct 24, 2025	88.12	88.99	88.12	88.72	88.72	1.35%	68,405
Oct 23, 2025	87.57	87.76	87.18	87.54	87.54	0.26%	29,941
Oct 22, 2025	88.03	88.03	86.85	87.31	87.31	-0.69%	54,543
Oct 21, 2025	87.98	88.58	87.92	87.92	87.92	-0.25%	40,275
Oct 20, 2025	87.15	88.27	87.15	88.14	88.14	1.50%	61,134
Oct 17, 2025	86.40	87.14	86.22	86.84	86.84	0.75%	69,556
Oct 16, 2025	88.60	88.60	85.78	86.19	86.19	-2.68%	49,689
Oct 15, 2025	88.96	89.50	88.25	88.56	88.56	0.28%	68,130
Oct 14, 2025	86.76	88.86	86.58	88.31	88.31	1.12%	89,244
Oct 13, 2025	86.95	87.51	86.80	87.33	87.33	1.32%	59,190
Oct 10, 2025	88.54	88.83	86.19	86.19	86.19	-2.41%	56,533
Oct 9, 2025	88.77	88.77	88.10	88.32	88.32	-0.23%	63,916
Oct 8, 2025	89.29	89.29	88.40	88.52	88.52	-0.57%	34,389
Oct 7, 2025	89.40	89.45	88.61	89.03	89.03	-0.08%	57,192
Oct 6, 2025	89.55	89.72	88.40	89.10	89.10	-0.03%	77,444
Oct 3, 2025	88.78	89.53	88.78	89.13	89.13	0.68%	44,056
Oct 2, 2025	88.64	88.71	88.05	88.53	88.53	-0.16%	59,036
Oct 1, 2025	89.27	89.34	88.66	88.68	88.68	-1.08%	66,977
Sep 30, 2025	90.05	90.37	88.82	89.64	89.64	-0.62%	49,444
Sep 29, 2025	90.21	90.27	89.69	90.20	90.20	0.46%	59,191
Sep 26, 2025	89.66	90.18	89.46	89.79	89.79	0.58%	206,452