(IYJ)
CBOE: IYJ
· Real-Time Price · USD
146.67
2.88 (2.00%)
At close: Aug 22, 2025, 2:59 PM
IYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 143.66 | 144.04 | 143.26 | 143.79 | 143.79 | -0.24% | 22,055 |
| Aug 20, 2025 | 144.23 | 144.44 | 143.52 | 144.14 | 144.14 | -0.08% | 21,800 |
| Aug 19, 2025 | 144.24 | 145.41 | 143.92 | 144.25 | 144.25 | 0.10% | 28,900 |
| Aug 18, 2025 | 143.93 | 144.20 | 143.65 | 144.11 | 144.11 | 0.25% | 328,848 |
| Aug 15, 2025 | 145.04 | 145.04 | 143.72 | 143.75 | 143.75 | -0.61% | 16,848 |
| Aug 14, 2025 | 144.79 | 144.90 | 144.07 | 144.63 | 144.63 | -0.73% | 16,700 |
| Aug 13, 2025 | 144.96 | 145.70 | 144.20 | 145.69 | 145.69 | 1.03% | 19,842 |
| Aug 12, 2025 | 143.05 | 144.21 | 142.79 | 144.21 | 144.21 | 1.26% | 18,740 |
| Aug 11, 2025 | 142.84 | 143.20 | 142.06 | 142.42 | 142.42 | -0.36% | 22,300 |
| Aug 8, 2025 | 143.20 | 143.64 | 142.79 | 142.94 | 142.94 | 0.27% | 24,706 |
| Aug 7, 2025 | 144.19 | 144.19 | 141.84 | 142.56 | 142.56 | -0.45% | 22,300 |
| Aug 6, 2025 | 143.28 | 143.46 | 142.49 | 143.20 | 143.20 | -0.02% | 19,600 |
| Aug 5, 2025 | 143.85 | 144.06 | 142.26 | 143.23 | 143.23 | -0.58% | 127,817 |
| Aug 4, 2025 | 143.08 | 144.11 | 143.08 | 144.06 | 144.06 | 1.12% | 29,600 |
| Aug 1, 2025 | 142.87 | 142.89 | 141.43 | 142.47 | 142.47 | -1.64% | 59,147 |
| Jul 31, 2025 | 144.96 | 146.19 | 144.78 | 144.84 | 144.84 | -0.33% | 125,035 |
| Jul 30, 2025 | 145.75 | 146.30 | 144.71 | 145.32 | 145.32 | -0.57% | 22,800 |
| Jul 29, 2025 | 147.53 | 147.53 | 145.85 | 146.15 | 146.15 | -0.98% | 22,734 |
| Jul 28, 2025 | 148.70 | 148.70 | 147.33 | 147.60 | 147.60 | -0.39% | 31,361 |
| Jul 25, 2025 | 147.08 | 148.21 | 146.76 | 148.18 | 148.18 | 1.08% | 59,042 |