(IYF)
AMEX: IYF
· Real-Time Price · USD
122.83
-0.44 (-0.36%)
At close: Aug 21, 2025, 12:08 PM
IYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 122.87 | 123.56 | 122.20 | 123.28 | 123.28 | 0.38% | 629,511 |
| Aug 19, 2025 | 122.79 | 123.31 | 122.40 | 122.81 | 122.81 | 0.05% | 365,123 |
| Aug 18, 2025 | 122.34 | 122.82 | 122.10 | 122.75 | 122.75 | 0.12% | 1,353,508 |
| Aug 15, 2025 | 124.43 | 124.47 | 122.50 | 122.60 | 122.60 | -1.10% | 300,400 |
| Aug 14, 2025 | 123.27 | 124.03 | 122.97 | 123.96 | 123.96 | 0.36% | 140,200 |
| Aug 13, 2025 | 123.63 | 123.98 | 122.79 | 123.52 | 123.52 | 0.33% | 205,900 |
| Aug 12, 2025 | 122.02 | 123.26 | 122.02 | 123.11 | 123.11 | 1.38% | 777,100 |
| Aug 11, 2025 | 121.65 | 121.99 | 121.29 | 121.44 | 121.44 | 0.00% | 141,012 |
| Aug 8, 2025 | 121.19 | 121.77 | 120.79 | 121.44 | 121.44 | 0.81% | 179,700 |
| Aug 7, 2025 | 122.08 | 122.11 | 120.17 | 120.46 | 120.46 | -0.82% | 301,000 |
| Aug 6, 2025 | 121.25 | 121.64 | 120.89 | 121.45 | 121.45 | 0.39% | 411,600 |
| Aug 5, 2025 | 121.45 | 121.61 | 120.02 | 120.98 | 120.98 | -0.07% | 161,101 |
| Aug 4, 2025 | 120.29 | 121.11 | 120.07 | 121.07 | 121.07 | 0.98% | 960,700 |
| Aug 1, 2025 | 120.50 | 120.50 | 118.60 | 119.89 | 119.89 | -1.85% | 437,817 |
| Jul 31, 2025 | 122.40 | 123.53 | 121.92 | 122.15 | 122.15 | -0.59% | 731,509 |
| Jul 30, 2025 | 123.26 | 123.76 | 122.30 | 122.88 | 122.88 | -0.15% | 203,340 |
| Jul 29, 2025 | 124.01 | 124.15 | 122.87 | 123.07 | 123.07 | -0.37% | 168,340 |
| Jul 28, 2025 | 124.47 | 124.47 | 123.23 | 123.53 | 123.53 | -0.76% | 150,500 |
| Jul 25, 2025 | 123.70 | 124.56 | 123.46 | 124.47 | 124.47 | 0.67% | 133,204 |
| Jul 24, 2025 | 123.63 | 124.43 | 123.48 | 123.64 | 123.64 | -0.01% | 427,300 |