(IYF)
106.44
1.27 (1.21%)
At close: Apr 14, 2025, 3:59 PM
105.23
-1.14%
After-hours: Apr 14, 2025, 04:05 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 102.89 | 102.82 | 105.66 | 105.59 | 102.39 | 102.32 | 105.17 | 105.10 | 1.46% | 449,985 |
| Apr 10, 2025 | 105.10 | 105.10 | 105.30 | 105.30 | 100.67 | 100.67 | 103.66 | 103.66 | -2.86% | 778,200 |
| Apr 9, 2025 | 97.73 | 97.73 | 107.58 | 107.58 | 97.10 | 97.10 | 106.71 | 106.71 | 7.54% | 440,100 |
| Apr 8, 2025 | 103.49 | 103.49 | 104.43 | 104.43 | 97.85 | 97.85 | 99.23 | 99.23 | -0.38% | 381,700 |
| Apr 7, 2025 | 97.04 | 97.04 | 103.07 | 103.07 | 95.34 | 95.34 | 99.61 | 99.61 | -0.23% | 700,426 |
| Apr 4, 2025 | 103.96 | 103.96 | 104.28 | 104.28 | 99.38 | 99.38 | 99.84 | 99.84 | -7.13% | 1,103,506 |
| Apr 3, 2025 | 109.46 | 109.46 | 110.16 | 110.16 | 107.50 | 107.50 | 107.50 | 107.50 | -5.73% | 211,900 |
| Apr 2, 2025 | 111.83 | 111.83 | 114.26 | 114.26 | 111.83 | 111.83 | 114.03 | 114.03 | 1.07% | 168,437 |
| Apr 1, 2025 | 112.46 | 112.46 | 113.37 | 113.37 | 111.46 | 111.46 | 112.82 | 112.82 | -0.03% | 206,109 |
| Mar 31, 2025 | 110.62 | 110.62 | 113.30 | 113.30 | 110.28 | 110.28 | 112.85 | 112.85 | 1.04% | 167,805 |
| Mar 28, 2025 | 113.49 | 113.49 | 114.00 | 114.00 | 111.17 | 111.17 | 111.69 | 111.69 | -1.83% | 242,823 |
| Mar 27, 2025 | 114.23 | 114.23 | 114.47 | 114.47 | 113.07 | 113.07 | 113.77 | 113.77 | -0.55% | 567,751 |
| Mar 26, 2025 | 115.26 | 115.26 | 116.05 | 116.05 | 114.02 | 114.02 | 114.40 | 114.40 | -0.50% | 712,700 |
| Mar 25, 2025 | 114.73 | 114.73 | 115.20 | 115.20 | 114.38 | 114.38 | 114.98 | 114.98 | 0.56% | 119,832 |
| Mar 24, 2025 | 113.49 | 113.49 | 114.62 | 114.62 | 113.34 | 113.34 | 114.34 | 114.34 | 1.88% | 160,738 |
| Mar 21, 2025 | 112.16 | 112.16 | 112.72 | 112.72 | 111.23 | 111.23 | 112.23 | 112.23 | -0.31% | 600,633 |
| Mar 20, 2025 | 111.79 | 111.79 | 113.42 | 113.42 | 111.70 | 111.70 | 112.58 | 112.58 | 0.13% | 259,540 |
| Mar 19, 2025 | 111.35 | 111.35 | 113.12 | 113.12 | 110.84 | 110.84 | 112.43 | 112.43 | 1.03% | 474,500 |
| Mar 18, 2025 | 111.53 | 111.53 | 112.02 | 112.02 | 110.94 | 110.94 | 111.28 | 111.28 | -0.69% | 1,732,000 |
| Mar 17, 2025 | 110.21 | 109.85 | 112.54 | 112.17 | 110.15 | 109.79 | 112.05 | 111.68 | 1.51% | 664,500 |
| Mar 14, 2025 | 108.80 | 108.45 | 110.62 | 110.26 | 108.39 | 108.04 | 110.38 | 110.02 | 2.50% | 638,900 |
| Mar 13, 2025 | 108.63 | 108.27 | 109.04 | 108.68 | 107.33 | 106.97 | 107.69 | 107.33 | -0.54% | 593,003 |
| Mar 12, 2025 | 109.25 | 108.89 | 109.31 | 108.95 | 107.28 | 106.92 | 108.28 | 107.92 | 0.22% | 361,015 |
| Mar 11, 2025 | 108.31 | 107.95 | 109.13 | 108.77 | 107.09 | 106.73 | 108.04 | 107.68 | -0.26% | 1,629,048 |
| Mar 10, 2025 | 109.51 | 109.15 | 109.83 | 109.46 | 107.14 | 106.78 | 108.32 | 107.96 | -2.83% | 2,185,500 |
| Mar 7, 2025 | 111.81 | 111.44 | 112.05 | 111.68 | 109.38 | 109.02 | 111.47 | 111.10 | -0.59% | 341,300 |
| Mar 6, 2025 | 112.62 | 112.25 | 113.49 | 113.12 | 111.35 | 110.98 | 112.13 | 111.76 | -1.67% | 391,333 |
| Mar 5, 2025 | 113.32 | 112.94 | 114.50 | 114.12 | 112.36 | 111.99 | 114.03 | 113.65 | 0.79% | 358,246 |
| Mar 4, 2025 | 115.88 | 115.50 | 116.00 | 115.62 | 112.13 | 111.76 | 113.14 | 112.77 | -3.41% | 443,747 |
| Mar 3, 2025 | 118.87 | 118.47 | 119.58 | 119.18 | 116.30 | 115.91 | 117.14 | 116.75 | -1.06% | 352,602 |
| Feb 28, 2025 | 116.64 | 116.26 | 118.54 | 118.15 | 116.12 | 115.74 | 118.40 | 118.01 | 1.97% | 299,335 |
| Feb 27, 2025 | 116.09 | 115.71 | 117.57 | 117.19 | 115.82 | 115.44 | 116.11 | 115.73 | 0.45% | 133,107 |
| Feb 26, 2025 | 115.78 | 115.40 | 116.69 | 116.31 | 115.39 | 115.01 | 115.59 | 115.21 | 0.03% | 146,147 |
| Feb 25, 2025 | 116.42 | 116.04 | 116.72 | 116.34 | 114.26 | 113.88 | 115.55 | 115.17 | -0.29% | 213,716 |
| Feb 24, 2025 | 116.14 | 115.76 | 117.05 | 116.67 | 115.37 | 114.99 | 115.89 | 115.51 | 0.39% | 246,813 |
| Feb 21, 2025 | 117.43 | 117.04 | 117.62 | 117.23 | 115.30 | 114.92 | 115.44 | 115.06 | -1.61% | 662,065 |
| Feb 20, 2025 | 119.03 | 118.63 | 119.19 | 118.79 | 116.49 | 116.10 | 117.33 | 116.94 | -1.56% | 225,000 |
| Feb 19, 2025 | 118.97 | 118.58 | 119.39 | 119.00 | 118.59 | 118.20 | 119.19 | 118.80 | -0.15% | 202,527 |
| Feb 18, 2025 | 118.76 | 118.37 | 119.37 | 118.98 | 118.46 | 118.07 | 119.37 | 118.98 | 0.73% | 206,400 |
| Feb 14, 2025 | 118.57 | 118.18 | 119.13 | 118.74 | 118.49 | 118.10 | 118.50 | 118.11 | 0.08% | 204,710 |
| Feb 13, 2025 | 117.72 | 117.33 | 118.47 | 118.08 | 117.29 | 116.90 | 118.41 | 118.02 | 0.94% | 182,946 |
| Feb 12, 2025 | 117.19 | 116.80 | 117.34 | 116.95 | 116.36 | 115.97 | 117.31 | 116.92 | -0.49% | 220,631 |
| Feb 11, 2025 | 117.40 | 117.01 | 118.00 | 117.61 | 116.76 | 116.37 | 117.89 | 117.50 | 0.31% | 147,700 |
| Feb 10, 2025 | 118.93 | 118.54 | 118.93 | 118.54 | 117.08 | 116.69 | 117.52 | 117.13 | -0.97% | 157,700 |
| Feb 7, 2025 | 119.67 | 119.28 | 119.67 | 119.28 | 118.52 | 118.13 | 118.67 | 118.28 | -0.44% | 185,500 |
| Feb 6, 2025 | 118.93 | 118.54 | 119.33 | 118.94 | 118.44 | 118.05 | 119.20 | 118.81 | 0.97% | 179,700 |
| Feb 5, 2025 | 117.53 | 117.14 | 118.14 | 117.75 | 116.87 | 116.48 | 118.05 | 117.66 | 0.79% | 721,000 |
| Feb 4, 2025 | 117.16 | 116.77 | 117.66 | 117.27 | 116.84 | 116.45 | 117.13 | 116.74 | 0.01% | 178,000 |
| Feb 3, 2025 | 115.96 | 115.57 | 117.45 | 117.06 | 115.29 | 114.91 | 117.12 | 116.73 | -0.84% | 587,500 |
| Jan 31, 2025 | 118.76 | 118.37 | 119.07 | 118.68 | 117.92 | 117.53 | 118.11 | 117.72 | -0.49% | 239,943 |